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 24 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 171 35 136 8,302 3,191 5,111 23
AAC AAC TECH (02018) 1,559 733 826 46,420 24,019 22,401 55
ACC ANHUI CONCH (00914) 630 144 486 23,642 11,929 11,713 34
AIA AIA (01299) 7,229 4,127 3,102 139,120 59,636 79,484 34
AIR AIR CHINA (00753) 136 105 31 26,304 16,024 10,280 47
AKS AKESO (09926) 610 240 370 15,613 7,661 7,952 87
ALA ALH (ADJ-A) (00241) 347 100 247 164,073 74,150 89,923 45
ALB BABA (09988) 384,759 245,946 138,813 2,147,670 1,023,423 1,124,247 51
ALC ALUMINUM CORP OF CHINA (02600) 2,003 270 1,733 55,388 28,950 26,438 64
ALH ALI HEALTH (00241) 480 132 348 11,661 6,145 5,516 40
AMC CAM CSI300 (03188) 293 134 159 13,158 6,843 6,315 26
ANA ANTA SPORTS (02020) 6,059 3,170 2,889 203,130 106,360 96,770 54
BCM BANK OF COMM CO LTD (03328) 660 319 341 22,153 11,039 11,114 24
BEA BANK OF EAST ASIA (00023) 2,576 537 2,039 47,963 21,095 26,868 37
BIU BIDU (09888) 24,816 15,698 9,118 831,143 336,858 494,285 47
BLI BILIBILI (09626) 6,517 4,332 2,185 179,763 89,272 90,491 89
BOC BOC HK (HLDGS) LTD (02388) 744 383 361 59,963 25,887 34,076 26
BOM BEONE MEDICINES (06160) 414 204 210 26,152 11,582 14,570 44
BUD BUD APAC (01876) 251 19 232 24,729 13,446 11,283 28
BYD BYD COMPANY (01211) 21,490 9,278 12,212 465,820 185,343 280,477 43
BYE BYD ELECTRONIC (00285) 2,106 515 1,591 38,167 16,166 22,001 49
CAT CATL (03750) 4,595 2,283 2,312 160,874 72,417 88,457 42
CCC CHINA COMM CONS (01800) 1,108 631 477 62,998 37,388 25,610 38
CCE CHINA COAL (01898) 555 271 284 37,929 13,252 24,677 43
CDA CHINA CINDA (01359) 37 25 12 3,831 3,116 715 48
CGN CGN POWER (01816) 20 3 17 10,595 5,215 5,380 38
CHQ CHINA HONGQIAO (01378) 922 412 510 26,766 16,813 9,953 51
CHT CHINA MOBILE LTD (00941) 7,967 3,351 4,616 209,391 82,549 126,842 6
CHU CHINA UNICOM LTD (00762) 1,152 395 757 81,402 44,843 36,559 34
CIT CITIC (00267) 1,333 650 683 28,028 13,361 14,667 36
CKH CKH HOLDINGS (00001) 904 369 535 52,105 28,647 23,458 28
CKP CK ASSET (01113) 227 62 165 15,700 7,555 8,145 30
CLI CHINA LIFE INSURANCE (02628) 10,884 8,036 2,848 273,730 127,821 145,909 56
CLP CLP HOLDINGS LTD (00002) 427 246 181 10,609 4,841 5,768 14
CMB CM BANK (03968) 4,382 1,994 2,388 137,342 57,250 80,092 23
CNC CNOOC LTD (00883) 10,939 5,942 4,997 332,164 155,666 176,498 40
COL CHINA OVERSEAS (00688) 1,292 462 830 47,803 24,981 22,822 50
COS COSCO SHIP HOLD (01919) 657 407 250 21,580 8,700 12,880 35
CPA CATHAY PACIFIC AIRWAYS (00293) 133 50 83 35,046 17,250 17,796 25
CPC CHINA PETROL & CHEM COR (00386) 47,845 27,310 20,535 357,133 164,822 192,311 35
CPI CPIC (02601) 1,446 1,108 338 107,168 45,041 62,127 43
CRC CHINA RAIL CONS (01186) 5 0 5 16,037 8,101 7,936 26
CRG CHINA RAILWAY (00390) 251 38 213 33,515 12,874 20,641 23
CRL CHINA RES LAND (01109) 2,793 596 2,197 61,536 32,686 28,850 45
CRP CHINA RES POWER (00836) 289 129 160 14,673 6,426 8,247 37
CSA CSOP A50 ETF (02822) 249 127 122 9,573 3,914 5,659 25
CSE CHINA SHENHUA (01088) 1,965 822 1,143 62,532 29,943 32,589 28
CSP CSPC PHARMA (01093) 10,816 6,453 4,363 129,544 58,318 71,226 65
CTB CITIC BANK (00998) 241 154 87 19,029 9,722 9,307 34
CTC CHINA TELECOM CORP LTD (00728) 757 474 283 134,399 75,192 59,207 33
CTS CITIC SEC (06030) 399 46 353 42,302 19,396 22,906 41
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 58
GAC GAC GROUP (02238) 73 73 0 6,658 4,628 2,030 39
GAH GEELY AUTO (00175) 1,146 656 490 45,474 22,390 23,084 53
GHL XINYI GLASS (00868) 116 64 52 7,935 3,884 4,051 37
GLI GANFENG LITHIUM (01772) 6,297 4,494 1,803 109,986 70,170 39,816 73
GLX GALAXY ENT (00027) 4,686 3,374 1,312 67,051 25,529 41,522 24
GWM GWMOTOR (02333) 5,240 3,806 1,434 60,681 30,232 30,449 55
HCF HSCEI ETF (02828) 741 317 424 22,614 9,560 13,054 22
HDO HAIDILAO (06862) 688 209 479 21,862 11,254 10,608 58
HEH POWER ASSETS (00006) 358 139 219 7,063 3,252 3,811 20
HES HAIER SMART HOME (06690) 167 89 78 13,654 6,316 7,338 52
HEX HK EXCHANGES & CLEARING (00388) 20,793 11,276 9,517 437,580 211,968 225,612 21
HGN HENGAN INT'L (01044) 142 17 125 13,847 5,678 8,169 31
HKB HSBC HOLDINGS PLC (00005) 11,581 4,584 6,997 318,959 124,816 194,143 25
HKG HONG KONG & CHINA GAS (00003) 1,624 313 1,311 48,028 14,538 33,490 20
HLD HENDERSON LAND DEV LTD (00012) 727 469 258 20,361 11,297 9,064 33
HNP HUANENG POWER INT INC (00902) 140 69 71 50,500 31,283 19,217 39
HOS HUA HONG GRACE (01347) 1,672 1,315 357 34,941 17,912 17,029 101
HRB HORIZON ROBOTICS (09660) 952 728 224 96,105 58,794 37,311 62
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 52
INB INNOVENT BIO (01801) 543 282 261 21,270 10,030 11,240 72
JDC JD (09618) 7,039 3,497 3,542 275,303 119,734 155,569 34
JDH JD HEALTH (06618) 1,386 595 791 54,715 23,600 31,115 46
JXC JIANGXI COPPER (00358) 946 619 327 45,124 22,985 22,139 59
KAT Z.AI (02513) 4,542 4,199 343 20,229 13,426 6,803 146
KCH KINGSOFT CLOUD (03896) 203 93 110 4,364 2,141 2,223 88
KDS KINGDEE INT'L (00268) 271 141 130 32,187 15,554 16,633 71
KEH BEKE (02423) 2,668 1,018 1,650 10,580 5,809 4,771 50
KLE KUNLUN ENERGY (00135) 217 154 63 3,954 1,712 2,242 43
KSO KINGSOFT (03888) 1,909 1,308 601 23,757 15,441 8,316 53
KST KUAISHOU (01024) 21,423 12,177 9,246 575,265 307,557 267,708 52
LAO LAOPU GOLD (06181) 3,077 1,197 1,880 86,840 31,594 55,246 125
LAU LI AUTO (02015) 4,842 1,775 3,067 178,843 84,774 94,069 81
LEN LENOVO GROUP (00992) 4,471 2,851 1,620 273,554 112,123 161,431 70
LNI LI NING (02331) 12,955 1,454 11,501 152,879 74,511 78,368 40
LNK LINK REIT (00823) 736 244 492 39,585 18,407 21,178 20
LSP LUXSHARE ICT (02475) 2,554 1,822 732 25,577 14,876 10,701 90
MDG MIDEA GROUP (00300) 1,102 341 761 27,994 14,551 13,443 25
MEN MENGNIU DAIRY (02319) 285 244 41 26,516 12,231 14,285 60
MET MEITUAN DIANPING (03690) 57,050 27,948 29,102 1,052,509 488,021 564,488 49
MGM MGM CHINA (02282) 412 208 204 11,802 7,018 4,784 34
MIU XIAOMI (01810) 55,092 26,642 28,450 1,230,312 654,850 575,462 53
MNX MINIMAX (00100) 16,225 5,731 10,494 112,445 41,983 70,462 177
MOL CMOC (03993) 1,469 1,314 155 15,864 9,764 6,100 65
MSB MINSHENG BANK (01988) 0 0 0 8,033 3,392 4,641 27
MTR MTR CORPORATION LTD (00066) 949 500 449 25,845 10,796 15,049 22
NBM CNBM (03323) 942 439 503 52,284 32,461 19,823 66
NCL NCI (01336) 1,307 775 532 28,148 14,147 14,001 51
NFU NONGFU SPRING (09633) 907 334 573 13,864 6,132 7,732 66
NIO NIO (09866) 780 370 410 6,938 3,692 3,246 52
NTE NTES (09999) 3,466 1,240 2,226 52,251 23,182 29,069 42
NWD NEW WORLD DEV CO LTD (00017) 2,489 903 1,586 81,151 20,329 60,822 61
ORT NEW ORIENTAL (09901) 769 459 310 16,906 9,489 7,417 38
PAI PING AN INSURANCE LTD (02318) 29,956 17,066 12,890 835,782 371,199 464,583 29
PEC PETROCHINA CO LTD (00857) 2,697 1,131 1,566 260,466 106,382 154,084 38
PEN XPENG (09868) 15,648 12,470 3,178 299,804 182,693 117,111 106
PHT PA GOODDOCTOR (01833) 117 45 72 24,671 17,517 7,154 60
PIC PICC P&C (02328) 343 181 162 19,156 7,985 11,171 38
PIN PICC GROUP (01339) 200 46 154 11,365 5,324 6,041 33
POP POP MART (09992) 49,484 19,679 29,805 731,370 273,609 457,761 36
SAN SANDS CHINA LTD (01928) 2,587 824 1,763 192,063 85,137 106,926 34
SBO SBP GROUP (01177) 567 408 159 21,713 11,193 10,520 59
SET SENSETIME (00020) 426 267 159 16,142 9,100 7,042 81
SGM SD GOLD (01787) 5,077 2,306 2,771 58,767 23,528 35,239 78
SHK SUN HUNG KAI PPT LTD (00016) 763 317 446 23,762 11,734 12,028 33
SHL XINYI SOLAR (00968) 132 82 50 48,313 26,900 21,413 41
SHZ SHENZHOU INTL (02313) 670 191 479 23,793 11,603 12,190 53
SMC SMIC (00981) 12,511 5,493 7,018 114,496 54,053 60,443 65
SNO SUNNY OPT (02382) 2,573 1,065 1,508 63,932 30,212 33,720 85
SNP SINOPHARM (01099) 405 71 334 11,953 6,557 5,396 29
SWA SWIRE PACIFIC LTD 'A' (00019) 197 85 112 7,503 3,955 3,548 33
TCH TENCENT HOLDINGS LTD (00700) 173,570 82,882 90,688 2,539,582 1,414,287 1,125,295 35
TIC TECHTRONIC IND (00669) 351 271 80 33,852 19,151 14,701 33
TRF TRACKER FUND OF HK (02800) 3,203 2,491 712 53,592 21,538 32,054 21
TRP TRIP.COM (09961) 2,913 1,178 1,735 126,395 53,216 73,179 36
UBR UBTECH ROBOTICS (09880) 2,030 827 1,203 40,948 20,984 19,964 83
VNK CHINA VANKE (02202) 138 67 71 55,730 11,776 43,954 73
WCP WEICHAI POWER (02338) 799 315 484 3,417 1,935 1,482 66
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 152 35 117 8,698 3,054 5,644 31
WHL THE WHARF (HLDGS) LTD (00004) 128 66 62 2,413 1,311 1,102 33
WWC WANT WANT CHINA (00151) 57 26 31 5,389 1,706 3,683 38
WXA WUXI APPTEC (02359) 1,272 520 752 29,390 13,808 15,582 53
WXB WUXI BIO (02269) 6,912 4,153 2,759 137,229 65,975 71,254 82
XAB ABC ($0.001) (01288) 427 99 328 28,905 13,779 15,126 31
XBC BANK OF CHINA ($0.001) (03988) 7,409 3,868 3,541 413,733 192,914 220,819 24
XCC CCB ($0.001) (00939) 7,664 3,100 4,564 564,491 237,396 327,095 23
XIC ICBC ($0.001) (01398) 3,960 1,724 2,236 381,295 146,697 234,598 23
XPB PSBC ($0.001) (01658) 63 45 18 8,173 4,447 3,726 25
XTW CHINA TOWER ($0.001) (00788) 274 187 87 48,613 30,313 18,300 21
YOF YOFC (06869) 364 251 113 9,809 5,580 4,229 130
YZC YANKUANG ENERGY (01171) 1,747 690 1,057 33,299 17,033 16,266 54
ZAO ZA ONLINE (06060) 2,626 1,548 1,078 15,052 10,184 4,868 71
ZJG ZIJIN GOLD INTL (02259) 4,836 1,884 2,952 90,770 45,304 45,466 94
ZJI ZJ INNOLIGHT (03308) 2,539 1,422 1,117 20,340 9,799 10,541 100
ZJM ZIJIN MINING GROUP (02899) 7,436 3,792 3,644 167,470 60,274 107,196 57
ZLT LEAPMOTOR (09863) 2,514 1,906 608 6,188 3,756 2,432 82
ZMI ZHAOJIN MINING (01818) 3,431 1,541 1,890 19,237 9,473 9,764 73
ZSH ZHONGSHENG HLDG (00881) 67 10 57 16,996 13,957 3,039 55
ZTE ZTE (00763) 996 250 746 11,947 6,510 5,437 58
TOTAL 1,210,840 659,008 551,832 20,693,901 9,831,770 10,862,131
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ALB 29SEP26 125.00 15,444 2.01 42 2.57 1.23 21,461 -3.79 -65.34
C ALB 29OCT26 135.00 12,670 1.90 42 2.60 1.93 14,224 -2.38 -55.61
C ALB 29OCT26 130.00 10,377 2.74 42 4.07 2.60 12,790 -3.14 -53.40
P TCH 29SEP26 400.00 9,171 3.94 32 3.70 2.49 29,828 +2.23 +130.41
P TCH 30DEC26 400.00 8,817 14.20 31 14.31 12.00 30,695 +4.05 +39.90
C ALB 29SEP26 135.00 8,389 0.67 42 1.24 0.80 11,515 -1.86 -73.52
C TCH 30DEC26 510.00 8,284 13.19 33 14.06 13.69 25,692 -4.67 -26.15
P ALB 28AUG26 110.00 8,162 1.37 52 2.32 0.21 9,413 +1.30 +1,857.14
C ALB 28AUG26 112.50 7,510 2.36 49 3.22 1.60 6,383 -8.40 -78.07
P LNI 29SEP26 12.00 7,376 0.12 33 0.14 0.11 7,220 +0.06 +100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CHT 28AUG26 70.00 0 0.48 103 0.00 0.00 685 +0.47 +4,700.00
P CHT 29SEP26 70.00 0 0.48 34 0.00 0.00 3,873 +0.47 +4,700.00
P CHT 28AUG26 67.50 0 0.43 120 0.00 0.00 200 +0.42 +4,200.00
P CHT 29SEP26 67.50 0 0.43 40 0.00 0.00 1,370 +0.42 +4,200.00
P CHT 29OCT26 67.50 0 0.43 30 0.00 0.00 267 +0.42 +4,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ZJI 28AUG26 1,360.00 5 0.09 100 2.00 2.00 87 -11.30 -99.21
C ZJI 28AUG26 1,350.00 4 0.11 100 1.30 1.30 37 -12.42 -99.12
C ZJI 28AUG26 1,340.00 4 0.14 100 1.70 1.70 13 -13.63 -98.98
C ZJI 28AUG26 1,330.00 0 0.17 100 0.00 0.00 30 -14.94 -98.87
C ZJI 28AUG26 1,320.00 0 0.21 99 0.00 0.00 21 -16.36 -98.73
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.690
28AUG26 10.50 C 0.00 0.00 0.00 6.19 -0.26 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.69 -0.26 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.19 -0.26 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.69 -0.26 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.19 -0.26 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.19 -0.26 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.69 -0.26 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.19 -0.26 0 0 0 0
28AUG26 15.00 C 1.60 1.60 1.60 1.69 -0.26 0 3 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.20 -0.25 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.70 -0.25 22 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.27 -0.23 22 0 22 0
28AUG26 17.00 C 0.07 0.07 0.07 0.05 -0.12 22 6 141 +1
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 22 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 33 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 0.00 100 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.97 -0.25 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.72 -0.25 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.22 -0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.72 -0.25 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.22 -0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.72 -0.26 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 -0.25 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 -0.25 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.23 -0.25 24 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.73 -0.25 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 -0.25 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.75 -0.25 20 0 0 0
29SEP26 15.50 C 1.21 1.21 1.21 1.25 -0.28 14 3 3 +3
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.21 20 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.18 19 0 14 0
29SEP26 17.00 C 0.27 0.27 0.27 0.30 -0.12 19 2 135 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.08 19 0 134 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 46 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 153 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 22 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.25 -0.25 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.75 -0.25 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.25 -0.25 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.75 -0.26 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.26 -0.25 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.76 -0.25 21 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.26 -0.26 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.77 -0.25 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.29 -0.25 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.83 -0.23 20 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.41 -0.21 20 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.01 -0.17 19 0 0 0
29OCT26 16.50 C 0.62 0.62 0.62 0.70 -0.15 19 16 61 +16
29OCT26 17.00 C 0.44 0.44 0.44 0.47 -0.11 20 1 91 +1
29OCT26 17.50 C 0.00 0.00 0.00 0.29 -0.08 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.18 -0.05 20 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.26 -0.25 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.76 -0.25 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.26 -0.26 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.77 -0.25 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.27 -0.25 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.78 -0.25 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.28 -0.25 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.80 -0.24 21 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.32 -0.24 20 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.87 -0.22 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.46 -0.20 20 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.07 -0.16 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.77 -0.13 19 0 0 0
27NOV26 17.00 C 0.53 0.53 0.53 0.53 -0.10 19 1 31 +1
27NOV26 17.50 C 0.34 0.34 0.34 0.36 -0.07 20 3 83 0
27NOV26 18.00 C 0.00 0.00 0.00 0.23 -0.06 20 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.00 -0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.75 -0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 -0.25 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 -0.25 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 -0.26 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.77 -0.25 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.27 -0.25 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 -0.25 22 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.29 -0.25 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.81 -0.24 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 -0.24 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.92 -0.22 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 -0.21 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.18 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.19 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.13 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.10 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.08 21 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.06 21 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.03 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.00 -0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.75 -0.26 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.26 -0.25 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.76 -0.25 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.26 -0.26 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.77 -0.25 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.27 -0.26 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 -0.26 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.31 -0.23 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.85 -0.24 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.42 -0.23 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.02 -0.22 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 -0.19 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 -0.17 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.14 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 -0.13 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.11 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 -0.10 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 -0.09 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.06 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.05 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.26 -0.25 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.76 -0.25 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.27 -0.25 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.77 -0.25 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.29 -0.25 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.82 -0.22 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.31 -0.23 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.95 -0.23 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.56 -0.22 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.21 -0.21 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.89 -0.19 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.60 -0.18 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.31 -0.15 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.09 -0.14 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.90 -0.13 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 -0.11 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.60 -0.10 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 -0.07 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 -0.05 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 -0.06 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 -0.04 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
TOTAL CALL 35 3,191 +22
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 195 0
28AUG26 16.50 P 0.00 0.00 0.00 0.09 +0.03 24 0 134 0
28AUG26 17.00 P 0.50 0.50 0.50 0.36 +0.12 23 1 126 0
28AUG26 17.50 P 0.00 0.00 0.00 0.81 +0.22 0 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.31 +0.25 0 0 21 0
28AUG26 18.50 P 1.81 1.81 1.81 1.81 +0.25 0 2 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.31 +0.25 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.89 +0.33 109 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.41 +0.35 129 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.43 +0.32 160 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.43 +0.32 184 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.41 +0.30 197 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.42 +0.30 221 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.44 +0.32 248 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.44 +0.32 266 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.44 +0.32 283 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.43 +0.32 293 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 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 59 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 0.01 0.01 0.01 0.01 0.00 37 30 123 -30
29SEP26 13.50 P 0.02 0.03 0.02 0.01 0.00 32 30 85 0
29SEP26 14.00 P 0.02 0.02 0.02 0.01 0.00 27 1 49 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29SEP26 15.00 P 0.05 0.05 0.05 0.02 0.00 20 2 44 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 35 0
29SEP26 16.00 P 0.16 0.20 0.16 0.15 +0.04 20 21 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.09 21 0 34 0
29SEP26 17.00 P 0.61 0.61 0.61 0.60 +0.14 21 2 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.93 +0.16 20 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.35 +0.22 20 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.81 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.31 +0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.89 +0.33 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.41 +0.35 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.43 +0.31 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.43 +0.31 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.42 +0.30 71 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.42 +0.30 78 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.44 +0.32 87 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.44 +0.32 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.44 +0.32 99 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.43 +0.31 103 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 43 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.15 +0.05 21 0 4 0
29OCT26 16.00 P 0.32 0.32 0.32 0.27 +0.07 20 4 50 -4
29OCT26 16.50 P 0.00 0.00 0.00 0.47 +0.11 21 0 0 0
29OCT26 17.00 P 0.72 0.72 0.72 0.73 +0.15 21 2 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.07 +0.19 21 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.42 +0.20 20 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.85 +0.22 20 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.32 +0.24 20 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.89 +0.33 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.41 +0.35 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.43 +0.31 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.43 +0.31 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.42 +0.30 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.42 +0.30 60 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.44 +0.32 66 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.44 +0.32 71 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.44 +0.32 75 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
27NOV26 12.50 P 0.02 0.02 0.02 0.01 0.00 24 20 65 +20
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 +0.04 21 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 +0.06 20 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 +0.09 20 0 2 0
27NOV26 16.00 P 0.45 0.45 0.45 0.48 +0.11 20 3 21 +3
27NOV26 16.50 P 0.00 0.00 0.00 0.71 +0.12 20 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.04 +0.18 21 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.40 +0.21 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.75 +0.18 20 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.17 +0.23 20 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.62 +0.24 20 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.14 +0.30 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.62 +0.27 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.59 +0.29 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.58 +0.30 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.56 +0.29 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.55 +0.29 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.55 +0.30 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.54 +0.30 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 12.00 P 0.03 0.03 0.03 0.01 0.00 24 8 9 +8
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 295 0
30DEC26 15.00 P 0.30 0.30 0.30 0.27 +0.05 21 10 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 +0.07 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 +0.10 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 +0.12 22 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 +0.11 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 +0.17 22 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.83 +0.13 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.24 +0.20 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.67 +0.21 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.22 +0.32 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.70 +0.24 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.69 +0.25 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.70 +0.29 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.69 +0.30 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.67 +0.29 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.66 +0.30 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.66 +0.30 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.65 +0.31 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.64 +0.30 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 +0.04 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 +0.05 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.58 +0.07 20 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 +0.09 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 +0.11 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.33 +0.13 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.61 +0.15 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.02 +0.17 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.35 +0.18 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.76 +0.20 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.29 +0.31 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.75 +0.23 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.72 +0.25 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.71 +0.28 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.69 +0.29 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.68 +0.30 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.67 +0.30 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.66 +0.30 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.65 +0.30 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.65 +0.31 46 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 0.02 +0.01 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 +0.04 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 +0.05 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.73 +0.07 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.95 +0.09 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.20 +0.11 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.48 +0.11 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.75 +0.08 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 +0.21 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.53 +0.24 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.93 +0.18 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.36 +0.29 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.81 +0.21 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.75 +0.23 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.73 +0.27 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.71 +0.29 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.69 +0.30 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.67 +0.30 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.66 +0.30 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.65 +0.30 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.65 +0.31 41 0 0 0
TOTAL PUT 136 5,111 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.380
28AUG26 27.00 C 0.00 0.00 0.00 12.41 -0.71 158 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.42 -0.70 152 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.55 -0.57 185 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.53 -0.59 163 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.53 -0.64 147 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.51 -0.75 127 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.48 -0.68 104 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.39 -0.73 0 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 4.41 -0.73 56 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 3.45 -0.73 55 0 110 0
28AUG26 37.00 C 0.00 0.00 0.00 2.55 -0.71 55 0 104 0
28AUG26 38.00 C 0.00 0.00 0.00 1.75 -0.67 54 0 345 0
28AUG26 39.00 C 0.78 1.20 0.74 1.12 -0.58 55 12 227 -8
28AUG26 40.00 C 0.76 0.78 0.44 0.63 -0.47 54 80 247 -10
28AUG26 41.00 C 0.50 0.54 0.23 0.32 -0.37 53 79 347 -16
28AUG26 42.00 C 0.38 0.38 0.12 0.16 -0.25 55 50 333 -45
28AUG26 43.00 C 0.00 0.00 0.00 0.07 -0.15 55 0 609 0
28AUG26 44.00 C 0.04 0.04 0.04 0.03 -0.08 56 1 524 -1
28AUG26 45.00 C 0.04 0.04 0.02 0.01 -0.04 56 6 677 +4
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 739 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 986 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 578 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 671 0
28AUG26 50.00 C 0.02 0.02 0.02 0.01 0.00 92 10 1,697 -10
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 283 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 165 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 177 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 188 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 200 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.45 -0.89 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.56 -0.76 86 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.46 -0.88 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.46 -0.89 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.41 -0.97 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.48 -0.69 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.55 -0.79 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.53 -0.78 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.66 -0.75 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.73 -0.72 51 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.87 -0.51 51 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 5.89 -0.70 46 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.09 -0.63 46 0 225 0
29SEP26 36.00 C 4.27 4.35 4.27 4.35 -0.68 46 23 257 +23
29SEP26 37.00 C 3.53 3.53 3.53 3.67 -0.55 46 11 431 +11
29SEP26 38.00 C 0.00 0.00 0.00 3.06 -0.62 46 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 2.46 -0.54 45 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 2.07 -0.54 46 0 515 0
29SEP26 41.00 C 0.00 0.00 0.00 1.68 -0.40 46 0 210 0
29SEP26 42.00 C 1.46 1.46 1.33 1.35 -0.36 47 30 240 0
29SEP26 43.00 C 0.91 0.95 0.91 1.06 -0.34 46 16 237 +1
29SEP26 44.00 C 0.97 0.97 0.72 0.82 -0.33 46 33 193 -13
29SEP26 45.00 C 0.80 0.80 0.60 0.63 -0.30 46 2 767 -1
29SEP26 46.00 C 0.57 0.57 0.57 0.48 -0.25 46 1 437 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.36 -0.21 46 0 256 0
29SEP26 48.00 C 0.40 0.40 0.37 0.27 -0.17 46 39 375 +23
29SEP26 49.00 C 0.31 0.32 0.30 0.20 -0.14 46 60 370 -4
29SEP26 50.00 C 0.25 0.25 0.25 0.15 -0.11 46 1 647 -1
29SEP26 52.50 C 0.16 0.16 0.16 0.07 -0.06 47 10 507 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 820 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 10.96 -0.61 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.03 -0.57 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.18 -0.32 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.30 -0.41 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.38 -0.49 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.48 -0.48 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.76 -0.61 46 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.03 -0.65 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.40 -0.57 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.90 -0.56 46 0 51 0
29OCT26 39.00 C 3.29 3.29 3.29 3.40 -0.44 46 3 93 +3
29OCT26 40.00 C 0.00 0.00 0.00 2.91 -0.46 46 0 90 0
29OCT26 41.00 C 2.33 2.33 2.33 2.54 -0.32 47 5 55 +5
29OCT26 42.00 C 2.33 2.33 2.33 2.18 -0.31 47 15 90 0
29OCT26 43.00 C 0.00 0.00 0.00 1.87 -0.29 47 0 72 0
29OCT26 44.00 C 0.00 0.00 0.00 1.60 -0.27 47 0 18 0
29OCT26 45.00 C 0.00 0.00 0.00 1.34 -0.29 47 0 82 0
29OCT26 46.00 C 0.00 0.00 0.00 1.13 -0.25 47 0 65 0
29OCT26 47.00 C 0.99 0.99 0.86 0.94 -0.23 47 36 63 +20
29OCT26 48.00 C 0.00 0.00 0.00 0.78 -0.20 47 0 83 0
29OCT26 49.00 C 0.00 0.00 0.00 0.65 -0.17 47 0 136 0
29OCT26 50.00 C 0.00 0.00 0.00 0.53 -0.16 47 0 91 0
29OCT26 52.50 C 0.00 0.00 0.00 0.32 -0.11 46 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 0.19 -0.08 46 0 88 0
27NOV26 29.00 C 0.00 0.00 0.00 11.16 -0.49 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.33 -0.45 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.51 -0.42 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.68 -0.44 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.82 -0.52 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.94 -0.63 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.45 -0.42 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.64 -0.63 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.05 -0.57 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.51 -0.54 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.02 -0.52 46 0 15 0
27NOV26 40.00 C 3.41 3.76 3.41 3.43 -0.61 44 30 30 +15
27NOV26 41.00 C 3.02 3.02 3.02 3.10 -0.52 45 15 15 +15
27NOV26 42.00 C 0.00 0.00 0.00 2.81 -0.42 46 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 2.48 -0.37 46 0 22 0
27NOV26 44.00 C 2.22 2.22 2.22 2.16 -0.38 46 15 40 +15
27NOV26 45.00 C 0.00 0.00 0.00 1.89 -0.35 46 0 114 0
27NOV26 46.00 C 0.00 0.00 0.00 1.64 -0.38 46 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.42 -0.35 46 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.23 -0.32 46 0 17 0
27NOV26 49.00 C 0.00 0.00 0.00 1.06 -0.29 46 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.91 -0.27 46 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.62 -0.21 46 0 61 0
27NOV26 55.00 C 0.66 0.66 0.66 0.42 -0.14 46 1 1 +1
30DEC26 23.00 C 0.00 0.00 0.00 17.09 -0.34 68 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 16.10 -0.39 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.15 -0.40 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.26 -0.37 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.34 -0.38 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.42 -0.42 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.60 -0.38 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.76 -0.38 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.95 -0.39 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.17 -0.40 51 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.44 -0.39 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.70 -0.41 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.03 -0.42 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.22 -0.60 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.65 -0.59 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.13 -0.56 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 4.65 -0.53 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.20 -0.51 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 3.80 -0.48 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.43 -0.42 46 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.10 -0.42 46 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 2.80 -0.38 47 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.53 -0.36 47 0 91 0
30DEC26 46.00 C 0.00 0.00 0.00 2.29 -0.33 47 0 150 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 -0.34 47 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 -0.31 47 0 83 0
30DEC26 49.00 C 1.52 1.52 1.52 1.62 -0.29 47 2 154 0
30DEC26 50.00 C 0.00 0.00 0.00 1.44 -0.27 47 0 92 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 -0.22 47 0 122 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 -0.18 47 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 -0.15 47 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 -0.11 47 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 -0.09 46 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 32 0
30DEC26 70.00 C 0.27 0.27 0.27 0.11 -0.04 46 1 113 +1
30MAR27 23.00 C 0.00 0.00 0.00 17.49 -0.40 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.63 -0.38 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.74 -0.40 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.86 -0.44 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.01 -0.47 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.19 -0.49 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.40 -0.50 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.64 -0.51 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.90 -0.53 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.20 -0.57 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.54 -0.57 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.90 -0.57 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.30 -0.55 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.72 -0.54 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.10 -0.63 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.61 -0.61 47 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.19 -0.50 47 0 18 0
30MAR27 40.00 C 5.80 5.80 5.80 5.49 -0.79 45 1 6 +1
30MAR27 41.00 C 0.00 0.00 0.00 5.31 -0.55 47 0 103 0
30MAR27 42.00 C 5.27 5.27 5.25 4.92 -0.53 47 34 79 +17
30MAR27 43.00 C 0.00 0.00 0.00 4.55 -0.53 46 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 4.21 -0.53 46 0 40 0
30MAR27 45.00 C 3.81 3.81 3.81 3.88 -0.54 46 6 46 0
30MAR27 46.00 C 3.30 3.30 3.30 3.58 -0.55 46 12 86 +12
30MAR27 47.00 C 0.00 0.00 0.00 3.31 -0.54 46 0 24 0
30MAR27 48.00 C 2.95 2.95 2.95 2.96 -0.45 45 6 60 +6
30MAR27 49.00 C 0.00 0.00 0.00 2.81 -0.50 46 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 2.58 -0.47 46 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 2.10 -0.47 46 0 11 0
30MAR27 55.00 C 2.04 2.04 2.00 1.70 -0.42 46 30 97 +21
30MAR27 57.50 C 1.65 1.65 1.65 1.37 -0.38 46 15 112 +15
30MAR27 60.00 C 1.28 1.39 1.28 1.11 -0.33 46 16 51 +3
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.29 46 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 0.72 -0.25 46 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.58 -0.22 46 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 -0.19 46 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 13.20 -0.36 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.49 -0.38 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.84 -0.37 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.16 -0.41 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.51 -0.45 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.97 -0.41 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.38 -0.56 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.87 -0.54 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.29 -0.61 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.82 -0.54 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.38 -0.58 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.96 -0.56 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.51 -0.54 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.14 -0.52 48 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 5.80 -0.50 48 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 5.48 -0.48 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.16 -0.47 48 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.88 -0.45 48 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 4.61 -0.43 48 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.35 -0.42 48 0 40 0
29JUN27 49.00 C 3.92 3.92 3.92 3.95 -0.47 47 6 63 0
29JUN27 50.00 C 4.00 4.00 4.00 3.73 -0.44 48 1 70 0
29JUN27 52.50 C 3.17 3.17 3.17 3.30 -0.29 48 12 22 -12
29JUN27 55.00 C 2.82 2.82 2.82 2.81 -0.35 48 6 26 -6
29JUN27 57.50 C 0.00 0.00 0.00 2.42 -0.29 48 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 2.06 -0.29 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.77 -0.24 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.51 -0.24 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.30 -0.19 48 0 40 0
29JUN27 70.00 C 1.37 1.37 1.37 1.12 -0.18 48 1 71 -1
TOTAL CALL 733 24,019 +85
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 119 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 57 0 285 0
28AUG26 36.00 P 0.08 0.08 0.08 0.06 0.00 56 1 316 0
28AUG26 37.00 P 0.28 0.28 0.15 0.16 +0.02 55 28 327 +15
28AUG26 38.00 P 0.37 0.51 0.37 0.37 +0.06 55 50 272 -4
28AUG26 39.00 P 0.60 0.81 0.60 0.73 +0.13 55 35 302 -15
28AUG26 40.00 P 1.40 1.40 1.14 1.29 +0.27 57 30 563 0
28AUG26 41.00 P 0.00 0.00 0.00 1.94 +0.36 54 0 325 0
28AUG26 42.00 P 3.00 3.60 3.00 2.77 +0.49 55 20 354 -15
28AUG26 43.00 P 0.00 0.00 0.00 3.68 +0.59 55 0 296 0
28AUG26 44.00 P 0.00 0.00 0.00 4.64 +0.65 56 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 5.62 +0.69 0 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 6.62 +0.53 0 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 7.62 +0.55 0 0 346 0
28AUG26 48.00 P 0.00 0.00 0.00 8.62 +0.66 0 0 218 -61
28AUG26 49.00 P 0.00 0.00 0.00 9.62 +0.72 0 0 262 -54
28AUG26 50.00 P 0.00 0.00 0.00 10.62 +0.72 0 0 99 0
28AUG26 52.50 P 0.00 0.00 0.00 13.12 +0.72 0 0 72 0
28AUG26 55.00 P 0.00 0.00 0.00 15.69 +0.75 164 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.17 +0.77 174 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.62 +0.72 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.17 +0.77 206 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.62 +0.72 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.12 +0.62 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.67 +0.59 248 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.01 -0.01 44 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 0.00 46 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 533 0
29SEP26 33.00 P 0.39 0.39 0.28 0.28 0.00 46 54 500 -3
29SEP26 34.00 P 0.42 0.42 0.40 0.43 +0.03 46 31 237 +30
29SEP26 35.00 P 0.69 0.71 0.69 0.63 +0.06 46 30 362 +15
29SEP26 36.00 P 1.06 1.06 1.01 0.89 +0.09 46 3 352 +1
29SEP26 37.00 P 1.08 1.08 1.08 1.22 +0.14 47 1 742 0
29SEP26 38.00 P 1.55 1.89 1.41 1.61 +0.19 46 57 377 +2
29SEP26 39.00 P 2.38 2.38 1.90 2.09 +0.26 47 28 240 +15
29SEP26 40.00 P 2.64 2.64 2.42 2.63 +0.31 47 30 641 0
29SEP26 41.00 P 0.00 0.00 0.00 3.26 +0.38 48 0 325 0
29SEP26 42.00 P 0.00 0.00 0.00 3.83 +0.25 46 0 389 0
29SEP26 43.00 P 0.00 0.00 0.00 4.54 +0.34 46 0 588 0
29SEP26 44.00 P 0.00 0.00 0.00 5.32 +0.41 46 0 128 0
29SEP26 45.00 P 0.00 0.00 0.00 5.97 +0.28 41 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 7.20 +0.70 52 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 7.89 +0.34 46 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.75 +0.28 44 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 9.93 +0.65 55 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 10.69 +0.52 46 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 13.13 +0.68 46 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 15.69 +0.75 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.26 +0.86 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.62 +0.72 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.17 +0.77 76 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.64 +0.74 77 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.15 +0.65 84 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.69 +0.61 94 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.37 +0.03 47 0 13 0
29OCT26 32.00 P 0.49 0.49 0.49 0.53 +0.06 47 8 16 +5
29OCT26 33.00 P 0.00 0.00 0.00 0.72 +0.08 47 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.90 +0.05 46 0 93 0
29OCT26 35.00 P 0.00 0.00 0.00 1.20 +0.10 46 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 1.51 +0.14 46 0 65 0
29OCT26 37.00 P 2.00 2.10 2.00 1.92 +0.22 46 2 82 +1
29OCT26 38.00 P 2.20 2.20 2.20 2.35 +0.21 46 15 122 +15
29OCT26 39.00 P 2.68 2.68 2.68 2.82 +0.25 46 15 109 +15
29OCT26 40.00 P 0.00 0.00 0.00 3.36 +0.28 46 0 101 0
29OCT26 41.00 P 0.00 0.00 0.00 4.01 +0.38 47 0 85 0
29OCT26 42.00 P 0.00 0.00 0.00 4.58 +0.34 46 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 5.26 +0.39 46 0 148 0
29OCT26 44.00 P 0.00 0.00 0.00 5.80 +0.24 43 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 6.57 +0.11 43 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 7.33 +0.08 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.10 +0.04 41 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.16 +0.28 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.02 +0.29 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.77 +0.13 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.16 +0.27 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.69 +0.58 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 0.00 46 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.47 +0.01 46 0 7 0
27NOV26 31.00 P 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
27NOV26 32.00 P 0.90 0.90 0.90 0.84 +0.03 46 3 5 +3
27NOV26 33.00 P 1.15 1.15 1.08 1.07 +0.04 46 2 6 +2
27NOV26 34.00 P 1.47 1.47 1.47 1.35 +0.05 46 1 40 +1
27NOV26 35.00 P 1.80 1.80 1.80 1.68 +0.08 46 1 33 +1
27NOV26 36.00 P 2.00 2.00 2.00 2.04 +0.11 46 1 26 +1
27NOV26 37.00 P 0.00 0.00 0.00 2.47 +0.16 46 0 27 0
27NOV26 38.00 P 0.00 0.00 0.00 2.92 +0.18 46 0 16 0
27NOV26 39.00 P 3.57 3.57 3.57 3.43 +0.22 47 3 32 0
27NOV26 40.00 P 0.00 0.00 0.00 3.98 +0.25 47 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 4.58 +0.29 47 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 4.99 +0.14 44 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 5.90 +0.27 47 0 87 0
27NOV26 44.00 P 0.00 0.00 0.00 6.46 +0.15 46 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 7.16 +0.16 45 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 7.87 +0.11 45 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 8.76 +0.23 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.49 +0.16 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.41 +0.26 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.40 +0.41 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.40 +0.27 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.69 +0.30 41 0 0 0
30DEC26 23.00 P 0.12 0.12 0.12 0.08 0.00 47 3 57 +3
30DEC26 24.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 +0.02 47 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.46 +0.03 47 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 +0.04 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 +0.04 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.99 +0.06 47 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.21 +0.05 46 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.50 +0.06 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.81 +0.08 46 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.15 +0.10 46 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.54 +0.12 46 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 2.97 +0.15 46 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 3.44 +0.17 46 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 3.96 +0.21 46 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 4.51 +0.23 46 0 105 0
30DEC26 41.00 P 0.00 0.00 0.00 5.11 +0.27 47 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 5.74 +0.31 47 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 6.41 +0.49 47 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 7.14 +0.31 48 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 7.60 +0.13 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 8.29 +0.05 44 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 9.06 +0.02 44 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.84 +0.06 44 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.65 +0.04 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.51 +0.14 44 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.65 +0.18 44 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.89 +0.24 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.35 +0.44 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.73 +0.51 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.17 +0.58 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.64 +0.62 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.15 +0.65 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.69 +0.61 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.04 46 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.48 -0.05 46 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 -0.05 46 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.79 -0.05 46 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.98 -0.03 46 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.20 -0.04 46 0 34 0
30MAR27 30.00 P 1.50 1.50 1.50 1.45 +0.01 46 15 62 0
30MAR27 31.00 P 1.76 1.76 1.76 1.74 +0.04 46 15 35 +6
30MAR27 32.00 P 2.10 2.26 2.10 2.05 +0.06 46 45 46 +9
30MAR27 33.00 P 2.62 2.62 2.62 2.41 +0.01 46 15 25 +15
30MAR27 34.00 P 2.79 2.79 2.79 2.77 0.00 46 15 31 +10
30MAR27 35.00 P 0.00 0.00 0.00 3.19 +0.03 46 0 82 0
30MAR27 36.00 P 3.59 3.89 3.59 3.64 +0.07 46 30 69 +30
30MAR27 37.00 P 4.38 4.38 4.38 4.11 +0.10 46 12 69 +12
30MAR27 38.00 P 4.88 4.88 4.59 4.58 +0.09 46 25 94 -5
30MAR27 39.00 P 5.43 5.43 5.43 5.11 +0.11 46 15 65 +15
30MAR27 40.00 P 5.46 6.01 5.46 5.69 +0.16 46 45 97 +15
30MAR27 41.00 P 6.23 6.23 6.23 6.28 +0.18 46 15 47 -14
30MAR27 42.00 P 0.00 0.00 0.00 6.92 +0.22 47 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.49 +0.30 46 0 54 0
30MAR27 44.00 P 0.00 0.00 0.00 8.06 +0.04 45 0 67 0
30MAR27 45.00 P 0.00 0.00 0.00 8.76 +0.04 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.53 +0.11 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.28 +0.16 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.99 +0.13 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.82 +0.20 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.52 +0.12 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.63 +0.24 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.71 +0.27 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.91 +0.35 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.95 +0.18 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.30 +0.26 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.78 +0.44 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.20 +0.51 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.69 +0.60 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.94 +0.03 47 0 0 0
29JUN27 30.00 P 2.26 2.26 2.26 2.24 +0.07 47 15 29 0
29JUN27 31.00 P 2.60 2.60 2.60 2.59 +0.09 47 15 16 +7
29JUN27 32.00 P 3.04 3.04 3.04 2.94 +0.08 47 15 15 +12
29JUN27 33.00 P 3.44 3.44 3.30 3.34 +0.03 47 30 66 +28
29JUN27 34.00 P 0.00 0.00 0.00 3.79 +0.08 47 0 62 0
29JUN27 35.00 P 4.50 4.50 4.50 4.17 +0.04 46 12 31 -12
29JUN27 36.00 P 4.45 4.45 4.45 4.62 +0.03 46 10 47 +10
29JUN27 37.00 P 5.09 5.09 5.09 5.12 +0.06 46 15 18 -8
29JUN27 38.00 P 0.00 0.00 0.00 5.65 +0.09 46 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 6.19 +0.11 47 0 22 0
29JUN27 40.00 P 6.69 6.69 6.69 6.76 +0.13 46 15 43 0
29JUN27 41.00 P 0.00 0.00 0.00 7.35 +0.14 46 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.92 +0.12 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.56 +0.17 46 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 9.22 +0.17 46 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.86 +0.29 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.56 +0.32 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 11.27 +0.34 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 12.00 +0.35 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.72 +0.13 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.40 +0.07 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.43 +0.18 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.46 +0.21 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.55 +0.24 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.69 +0.26 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.89 +0.17 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.06 +0.12 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.33 +0.12 43 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.69 +0.18 42 0 0 0
TOTAL PUT 826 22,401 +103
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$ 17.530
28AUG26 12.00 C 0.00 0.00 0.00 5.53 +0.04 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.03 +0.04 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.53 +0.04 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.04 +0.05 54 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.54 +0.05 41 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.05 +0.04 36 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.60 +0.01 33 0 51 0
28AUG26 17.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 172 0
28AUG26 18.00 C 0.12 0.12 0.12 0.08 -0.02 33 1 405 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 539 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.54 +0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.04 +0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 +0.05 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.55 +0.04 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.05 +0.03 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 +0.02 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 0.00 25 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 -0.03 25 0 196 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 -0.02 26 0 260 0
29SEP26 18.00 C 0.45 0.45 0.35 0.31 -0.03 26 12 289 +9
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 438 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.55 +0.05 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.06 +0.06 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.56 +0.06 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.06 +0.06 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.56 +0.06 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.10 +0.09 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.56 +0.04 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.09 +0.03 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.67 +0.04 27 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.26 -0.03 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.96 -0.03 26 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.71 -0.02 26 0 123 0
29OCT26 18.00 C 0.58 0.58 0.54 0.54 +0.01 27 30 126 +14
29OCT26 18.50 C 0.43 0.43 0.43 0.39 +0.01 27 15 245 0
29OCT26 19.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 259 0
29OCT26 19.50 C 0.00 0.00 0.00 0.18 0.00 27 0 126 0
29OCT26 20.00 C 0.19 0.19 0.19 0.12 0.00 27 8 89 +2
29OCT26 21.00 C 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29OCT26 22.00 C 0.06 0.06 0.06 0.02 0.00 28 17 47 +15
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.06 +0.06 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.56 +0.06 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.06 +0.06 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.59 +0.09 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.11 +0.09 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.60 +0.04 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.18 +0.04 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.80 +0.04 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.43 +0.03 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.15 -0.01 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.92 0.00 27 0 15 0
27NOV26 18.00 C 0.78 0.78 0.78 0.73 +0.01 28 30 90 +30
27NOV26 18.50 C 0.00 0.00 0.00 0.58 +0.03 28 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.44 +0.02 28 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.33 +0.02 28 0 121 0
27NOV26 20.00 C 0.31 0.31 0.31 0.24 +0.02 28 15 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.13 +0.02 28 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 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.55 +0.05 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.06 +0.06 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.56 +0.06 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.09 +0.08 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.62 +0.09 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 +0.11 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.68 +0.03 28 0 0 0
30DEC26 15.50 C 2.28 2.28 2.28 2.28 +0.01 27 15 15 +15
30DEC26 16.00 C 0.00 0.00 0.00 1.93 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 +0.02 28 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 0.00 27 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 0.00 28 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 +0.01 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 +0.01 28 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 0.00 28 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 +0.01 28 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 0.00 28 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 0.00 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 0.00 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 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.61 +0.11 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.17 +0.17 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.72 +0.20 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.28 +0.18 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.83 +0.16 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.44 +0.15 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.07 +0.09 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.67 +0.03 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.34 +0.01 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.05 -0.01 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.79 -0.01 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.55 -0.01 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.34 -0.01 28 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 0.00 29 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 +0.01 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 +0.01 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 +0.01 29 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 +0.01 29 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 0.00 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 0.00 29 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 0.00 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 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 5.72 +0.15 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.26 +0.13 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.84 +0.13 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.44 +0.11 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.05 +0.07 29 0 0 0
29JUN27 14.50 C 3.70 3.70 3.70 3.74 +0.11 30 1 1 +1
29JUN27 15.00 C 0.00 0.00 0.00 3.32 -0.10 29 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 3.10 -0.01 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.81 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.46 -0.09 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.29 +0.06 31 0 112 0
29JUN27 17.50 C 0.00 0.00 0.00 1.99 -0.02 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.78 -0.02 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.59 -0.02 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.42 -0.02 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.26 -0.02 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.13 -0.02 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.88 -0.03 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.69 -0.02 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.53 -0.02 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.33 0.00 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 0.19 -0.02 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 30 0
TOTAL CALL 144 11,929 +86
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
28AUG26 15.50 P 0.01 0.01 0.01 0.01 0.00 60 20 89 -20
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 242 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 235 0
28AUG26 17.50 P 0.18 0.20 0.17 0.24 -0.04 35 52 198 -52
28AUG26 18.00 P 0.51 0.51 0.38 0.56 -0.05 35 51 594 -51
28AUG26 18.50 P 0.00 0.00 0.00 0.99 -0.05 36 0 161 0
28AUG26 19.00 P 1.39 1.39 1.39 1.47 -0.05 0 2 146 0
28AUG26 19.50 P 0.00 0.00 0.00 2.03 +0.01 76 0 294 0
28AUG26 20.00 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.51 -0.12 105 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.55 -0.11 143 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.53 -0.14 155 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.56 -0.11 188 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.50 -0.17 172 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.55 -0.12 219 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.55 -0.12 235 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.50 -0.17 216 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.51 -0.16 239 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.51 -0.16 252 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 14.50 P 0.02 0.02 0.02 0.01 -0.01 27 80 150 +30
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 100 0
29SEP26 16.00 P 0.13 0.13 0.12 0.13 -0.02 26 55 282 +50
29SEP26 16.50 P 0.23 0.23 0.23 0.24 -0.04 25 18 283 0
29SEP26 17.00 P 0.35 0.35 0.35 0.43 -0.04 26 7 430 +1
29SEP26 17.50 P 0.60 0.66 0.60 0.65 -0.08 24 8 297 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 -0.08 25 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.37 -0.07 25 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.80 -0.07 25 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.26 -0.06 25 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.74 -0.05 25 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.72 -0.10 0 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.68 -0.15 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.71 -0.15 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.70 -0.16 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.71 -0.15 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.70 -0.15 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.70 -0.15 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.69 -0.16 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.69 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.70 -0.15 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.70 -0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.70 -0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.69 -0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.68 -0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.69 -0.15 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.69 -0.15 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 28 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
29OCT26 15.00 P 0.11 0.11 0.11 0.10 -0.01 27 20 164 0
29OCT26 15.50 P 0.17 0.17 0.17 0.17 -0.01 27 19 64 +19
29OCT26 16.00 P 0.27 0.27 0.27 0.28 -0.01 27 15 62 +6
29OCT26 16.50 P 0.00 0.00 0.00 0.45 +0.01 27 0 133 0
29OCT26 17.00 P 0.57 0.57 0.57 0.66 +0.01 28 15 97 +15
29OCT26 17.50 P 0.84 0.84 0.81 0.93 +0.02 28 25 204 +15
29OCT26 18.00 P 0.00 0.00 0.00 1.24 +0.01 28 0 75 0
29OCT26 18.50 P 1.46 1.46 1.40 1.55 -0.03 27 8 174 +8
29OCT26 19.00 P 0.00 0.00 0.00 1.93 -0.04 27 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.36 -0.04 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.80 -0.13 27 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.70 -0.14 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.71 -0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.70 -0.16 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.71 -0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.70 -0.15 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.70 -0.15 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 28 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 0.00 28 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 0.00 27 0 6 0
27NOV26 16.00 P 0.38 0.38 0.38 0.42 +0.01 28 15 20 +15
27NOV26 16.50 P 0.53 0.53 0.53 0.61 +0.02 28 15 82 +15
27NOV26 17.00 P 0.72 0.72 0.72 0.83 +0.03 28 15 89 +15
27NOV26 17.50 P 1.05 1.05 1.05 1.09 +0.01 28 15 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.39 -0.03 29 0 60 0
27NOV26 18.50 P 1.66 1.66 1.66 1.64 -0.08 26 15 17 +15
27NOV26 19.00 P 0.00 0.00 0.00 2.06 -0.03 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.46 -0.03 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.88 -0.12 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.75 -0.16 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.72 -0.15 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.71 -0.16 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.70 -0.16 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.71 -0.15 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.70 -0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.70 -0.15 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 13.50 P 0.10 0.10 0.10 0.07 -0.01 28 4 4 +4
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 19 0
30DEC26 15.00 P 0.25 0.25 0.25 0.27 -0.01 28 4 91 +4
30DEC26 15.50 P 0.00 0.00 0.00 0.39 -0.01 28 0 34 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 +0.01 28 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 0.00 28 0 95 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 0.00 28 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 -0.03 28 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.49 -0.04 28 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.86 0.00 29 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.23 0.00 29 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.55 -0.05 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.96 -0.14 28 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.81 -0.18 27 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.73 -0.19 23 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.71 -0.18 0 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.70 -0.17 0 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.71 -0.15 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.71 -0.15 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.70 -0.16 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.69 -0.16 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.69 -0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.70 -0.15 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.70 -0.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.70 -0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.69 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.68 -0.16 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.69 -0.15 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.69 -0.15 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 29 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 0.14 -0.01 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 -0.01 28 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 -0.02 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.64 -0.02 28 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.82 -0.02 28 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.03 0.00 28 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 -0.01 28 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 +0.01 28 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.82 0.00 28 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.15 +0.01 29 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.50 +0.01 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.86 -0.07 29 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.19 -0.13 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.99 -0.14 28 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.85 -0.16 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.75 -0.18 26 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.70 -0.20 0 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.71 -0.16 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.71 -0.15 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.70 -0.16 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.70 -0.15 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.69 -0.16 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.70 -0.15 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.70 -0.14 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.70 -0.14 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.69 -0.16 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.68 -0.16 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.02 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 40 0
29JUN27 14.00 P 0.55 0.55 0.55 0.54 -0.04 31 8 19 +7
29JUN27 14.50 P 0.00 0.00 0.00 0.67 -0.05 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.84 -0.05 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 -0.08 31 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.23 -0.05 31 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 -0.06 31 0 44 0
29JUN27 17.00 P 0.00 0.00 0.00 1.70 -0.06 31 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 1.97 -0.07 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.26 -0.07 32 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.58 -0.06 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.91 -0.07 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.25 -0.07 32 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.62 -0.08 32 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.41 -0.07 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.24 -0.07 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.13 -0.06 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.06 -0.06 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.00 -0.08 38 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.92 -0.15 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.86 -0.14 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.80 -0.14 38 0 4 0
TOTAL PUT 486 11,713 +96
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$ 74.600
28AUG26 28.00 C 0.00 0.00 0.00 46.67 -0.50 400 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 45.67 -0.50 386 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 44.67 -0.50 373 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 43.62 -0.55 296 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 42.68 -0.49 354 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 41.62 -0.55 274 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 40.68 -0.49 330 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 39.68 -0.49 319 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 38.68 -0.49 308 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 37.68 -0.49 297 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 36.68 -0.49 286 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 35.68 -0.49 276 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 34.68 -0.49 266 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 33.67 -0.50 251 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.68 -0.49 247 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 31.68 -0.49 238 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 30.68 -0.49 228 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.68 -0.50 219 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 28.68 -0.50 211 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.68 -0.50 202 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.68 -0.50 194 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.68 -0.50 186 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.68 -0.50 177 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 22.18 -0.50 158 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.69 -0.49 142 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 17.19 -0.49 124 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.62 -1.02 64 0 219 0
28AUG26 62.50 C 12.07 12.07 12.07 12.12 -0.57 0 1 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.77 -0.42 83 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 7.18 -0.51 53 0 254 0
28AUG26 70.00 C 4.48 4.83 4.48 4.88 -0.35 53 42 624 0
28AUG26 72.50 C 2.64 2.64 2.62 2.59 -0.29 40 3 394 -3
28AUG26 75.00 C 1.20 1.37 0.85 0.94 -0.30 35 575 2,606 -102
28AUG26 77.50 C 0.26 0.28 0.20 0.29 -0.12 38 744 1,525 +189
28AUG26 80.00 C 0.08 0.08 0.06 0.09 -0.02 42 72 1,260 -9
28AUG26 82.50 C 0.03 0.03 0.03 0.03 0.00 47 20 1,595 +20
28AUG26 85.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 1,254 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 592 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 379 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 139 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 152 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 159 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 165 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 176 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 182 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 19.79 - 97 0 0 -
04SEP26 56.00 C 0.00 0.00 0.00 18.66 - 65 0 0 -
04SEP26 57.00 C 0.00 0.00 0.00 17.71 - 76 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 16.83 - 86 0 0 -
04SEP26 59.00 C 0.00 0.00 0.00 15.67 - 57 0 0 -
04SEP26 60.00 C 0.00 0.00 0.00 14.67 - 53 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 13.80 - 69 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 12.65 - 0 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 11.66 - 37 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 10.66 - 33 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 9.77 - 48 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 8.67 - 31 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 7.69 - 31 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 6.72 - 31 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 5.78 - 31 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 4.88 - 31 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 4.10 - 33 0 0 -
04SEP26 72.00 C 0.00 0.00 0.00 3.23 - 30 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 2.49 - 29 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 1.93 - 30 0 0 -
04SEP26 75.00 C 1.43 1.43 1.41 1.39 - 30 50 50 -
04SEP26 76.00 C 1.19 1.19 0.91 0.98 - 30 144 125 -
04SEP26 77.00 C 0.81 0.81 0.61 0.66 - 29 96 95 -
04SEP26 78.00 C 0.63 0.63 0.47 0.42 - 29 10 10 -
04SEP26 79.00 C 0.00 0.00 0.00 0.26 - 29 0 0 -
04SEP26 80.00 C 0.21 0.21 0.21 0.16 - 29 2 2 -
04SEP26 81.00 C 0.14 0.14 0.14 0.09 - 29 13 13 -
04SEP26 82.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
04SEP26 83.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
04SEP26 84.00 C 0.07 0.07 0.07 0.02 - 31 3 3 -
04SEP26 85.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
04SEP26 86.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
04SEP26 87.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
04SEP26 88.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 89.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 90.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 91.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 92.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 93.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 94.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 95.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 46.70 -0.48 162 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 45.69 -0.49 154 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.69 -0.49 148 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 43.70 -0.48 145 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 42.70 -0.49 140 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.71 -0.48 137 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.71 -0.48 133 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.70 -0.49 126 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.69 -0.50 120 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.70 -0.49 117 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 36.71 -0.48 115 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.71 -0.48 111 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.71 -0.48 107 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.71 -0.48 103 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.70 -0.50 97 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 31.68 -0.52 90 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.72 -0.48 93 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 29.70 -0.50 87 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 28.71 -0.49 85 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 27.69 -0.51 78 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 26.71 -0.49 78 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.71 -0.49 74 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 24.71 -0.49 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.21 -0.50 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.79 -0.42 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.22 -0.49 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.72 -0.92 43 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.19 -0.53 33 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 9.78 -0.48 32 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 7.55 -0.36 32 0 760 0
29SEP26 70.00 C 0.00 0.00 0.00 5.46 -0.16 30 0 380 0
29SEP26 72.50 C 0.00 0.00 0.00 3.64 -0.27 28 0 395 0
29SEP26 75.00 C 2.58 2.74 2.26 2.26 -0.32 27 68 863 -42
29SEP26 77.50 C 1.69 1.69 1.38 1.41 -0.20 28 21 1,671 +3
29SEP26 80.00 C 0.90 0.90 0.78 0.82 -0.15 29 57 752 -14
29SEP26 82.50 C 0.47 0.47 0.47 0.46 -0.09 29 45 1,561 0
29SEP26 85.00 C 0.29 0.29 0.29 0.26 -0.05 30 2 3,143 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 2,344 0
29SEP26 90.00 C 0.13 0.13 0.13 0.07 -0.02 31 60 568 -30
29SEP26 92.50 C 0.00 0.00 0.00 0.04 0.00 31 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,110 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 372 0
29SEP26 102.50 C 0.03 0.03 0.03 0.01 0.00 37 60 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 320 0
29SEP26 112.50 C 0.01 0.01 0.01 0.01 0.00 47 60 211 +60
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 46.77 -0.41 132 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 45.69 -0.49 118 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.69 -0.49 114 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.70 -0.48 112 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.71 -0.48 109 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.71 -0.48 105 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.79 -0.40 108 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.70 -0.49 97 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.69 -0.50 92 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.80 -0.39 98 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.80 -0.39 95 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.71 -0.48 84 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.74 -0.45 84 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.71 -0.49 78 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.71 -0.49 75 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.70 -0.50 71 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.75 -0.45 73 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.80 -0.40 73 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.81 -0.39 70 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.74 -0.46 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.71 -0.49 59 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 25.71 -0.49 56 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 24.71 -0.50 54 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 22.21 -0.50 48 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 19.79 -0.42 46 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 17.23 -0.50 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.79 -0.85 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.36 -0.52 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.13 -0.48 30 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 8.09 -0.42 30 0 73 0
29OCT26 70.00 C 6.44 6.44 6.22 6.35 -0.16 30 60 256 +53
29OCT26 72.50 C 4.71 4.71 4.63 4.69 -0.17 29 60 210 +44
29OCT26 75.00 C 3.71 3.72 3.30 3.36 -0.16 28 88 864 +83
29OCT26 77.50 C 2.31 2.34 2.31 2.34 -0.14 28 4 334 0
29OCT26 80.00 C 1.51 1.51 1.51 1.58 -0.13 28 1 271 -1
29OCT26 82.50 C 1.08 1.10 1.05 1.04 -0.11 28 61 1,148 +29
29OCT26 85.00 C 0.72 0.73 0.71 0.66 -0.11 28 332 705 +120
29OCT26 87.50 C 0.00 0.00 0.00 0.40 -0.13 28 0 304 0
29OCT26 90.00 C 0.00 0.00 0.00 0.24 -0.09 28 0 183 0
29OCT26 92.50 C 0.00 0.00 0.00 0.14 -0.07 28 0 328 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 21 0
29OCT26 100.00 C 0.12 0.12 0.12 0.03 -0.02 29 10 53 +10
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 46.78 -0.40 111 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 45.69 -0.49 99 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.69 -0.49 95 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.79 -0.39 100 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.79 -0.40 96 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.75 -0.44 91 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.79 -0.40 90 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.79 -0.40 86 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.79 -0.40 83 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.80 -0.39 81 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.80 -0.39 78 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.72 -0.47 71 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.78 -0.41 71 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.81 -0.39 70 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.71 -0.49 62 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.80 -0.40 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.75 -0.45 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.81 -0.39 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.81 -0.39 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.80 -0.40 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.71 -0.49 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.71 -0.49 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.80 -0.41 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.26 -0.46 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.88 -0.38 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.50 -0.35 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.20 -0.44 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.84 -0.47 32 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.76 -0.44 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.83 -0.41 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 7.22 -0.11 31 0 255 0
27NOV26 72.50 C 5.53 5.53 5.53 5.59 -0.21 29 30 232 -30
27NOV26 75.00 C 4.28 4.28 4.28 4.29 -0.10 29 30 621 +15
27NOV26 77.50 C 3.18 3.18 3.18 3.18 -0.14 28 1 375 -1
27NOV26 80.00 C 0.00 0.00 0.00 2.36 -0.12 29 0 152 0
27NOV26 82.50 C 1.75 1.75 1.75 1.69 -0.15 28 5 172 +5
27NOV26 85.00 C 1.33 1.33 1.33 1.19 -0.17 28 10 293 +10
27NOV26 87.50 C 0.00 0.00 0.00 0.81 -0.19 28 0 400 0
27NOV26 90.00 C 0.74 0.75 0.73 0.54 -0.17 28 375 655 +374
27NOV26 92.50 C 0.00 0.00 0.00 0.36 -0.14 28 0 196 0
27NOV26 95.00 C 0.00 0.00 0.00 0.23 -0.11 28 0 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.15 -0.09 28 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 -0.07 27 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 32 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 46.79 -0.39 95 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 45.79 -0.39 91 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.79 -0.39 88 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.79 -0.39 85 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.79 -0.40 81 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.75 -0.44 77 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.79 -0.40 75 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.79 -0.40 73 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.79 -0.40 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.80 -0.39 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.80 -0.39 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.81 -0.38 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.80 -0.39 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.81 -0.39 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.84 -0.36 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.80 -0.40 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.89 -0.31 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.81 -0.39 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.83 -0.37 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.87 -0.33 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.90 -0.31 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.94 -0.28 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.98 -0.26 43 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.60 -0.12 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.24 -0.08 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.92 -0.06 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.67 -0.73 34 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 13.30 -0.49 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.31 -0.47 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.47 -0.43 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 7.95 -0.14 30 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 6.40 -0.21 29 0 82 0
30DEC26 75.00 C 4.97 5.08 4.88 5.09 -0.14 29 145 771 -5
30DEC26 77.50 C 3.89 3.98 3.89 3.94 -0.18 28 50 227 +5
30DEC26 80.00 C 3.11 3.12 3.11 3.12 -0.11 29 36 195 0
30DEC26 82.50 C 2.44 2.47 2.41 2.41 -0.11 29 133 724 +114
30DEC26 85.00 C 2.03 2.03 1.87 1.82 -0.17 29 181 656 +110
30DEC26 87.50 C 1.53 1.53 1.47 1.37 -0.16 29 39 1,931 +39
30DEC26 90.00 C 0.00 0.00 0.00 1.02 -0.17 29 0 1,607 0
30DEC26 92.50 C 0.89 0.89 0.89 0.75 -0.15 29 30 718 +30
30DEC26 95.00 C 0.75 0.75 0.75 0.54 -0.14 29 36 276 +26
30DEC26 97.50 C 0.00 0.00 0.00 0.38 -0.13 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.27 -0.11 28 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 -0.09 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 -0.06 28 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 46.84 -0.34 69 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 45.93 -0.25 69 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.96 -0.22 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.98 -0.20 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.01 -0.18 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.96 -0.23 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.06 -0.15 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.02 -0.21 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.12 -0.13 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.15 -0.12 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.19 0.00 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.13 -0.17 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.18 -0.04 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.23 -0.03 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.27 -0.04 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.32 -0.04 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.40 -0.02 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.43 -0.04 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.49 -0.04 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.55 -0.04 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.61 -0.04 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.67 -0.17 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.74 -0.16 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.44 -0.03 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.19 -0.14 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.00 -0.08 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.93 -0.04 34 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.88 -0.03 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.86 -0.31 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.11 -0.35 30 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 9.77 -0.13 30 0 367 0
30MAR27 72.50 C 8.10 8.24 8.10 8.30 -0.14 30 3 234 0
30MAR27 75.00 C 6.99 6.99 6.99 6.92 -0.22 29 30 313 +30
30MAR27 77.50 C 0.00 0.00 0.00 5.86 -0.14 29 0 67 0
30MAR27 80.00 C 0.00 0.00 0.00 4.97 -0.05 29 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.12 -0.08 29 0 756 0
30MAR27 85.00 C 0.00 0.00 0.00 3.42 -0.10 29 0 676 0
30MAR27 87.50 C 2.83 2.83 2.83 2.87 -0.11 29 22 236 +13
30MAR27 90.00 C 2.38 2.38 2.38 2.38 -0.10 29 30 257 +30
30MAR27 92.50 C 0.00 0.00 0.00 2.01 -0.10 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.69 -0.07 30 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.43 -0.06 30 0 78 0
30MAR27 100.00 C 0.00 0.00 0.00 1.20 -0.04 31 0 575 0
30MAR27 102.50 C 1.08 1.08 1.08 1.05 -0.01 31 30 144 +30
30MAR27 105.00 C 0.00 0.00 0.00 0.86 -0.07 31 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.79 -0.01 32 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 143 0
30MAR27 112.50 C 0.00 0.00 0.00 0.57 0.00 33 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.49 0.00 33 0 78 0
30MAR27 117.50 C 0.51 0.51 0.51 0.41 0.00 33 30 64 +15
30MAR27 120.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.31 +0.01 33 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 32 0
30MAR27 127.50 C 0.37 0.37 0.37 0.23 +0.01 34 30 30 -1
30MAR27 130.00 C 0.00 0.00 0.00 0.21 +0.02 34 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 46.98 -0.32 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 46.01 -0.32 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 45.04 -0.14 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.08 -0.10 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.11 -0.11 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.15 -0.11 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.19 -0.11 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.24 -0.11 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.38 -0.02 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.38 -0.12 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.50 -0.03 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.54 -0.06 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.55 -0.11 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.67 -0.05 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.68 -0.11 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.79 -0.07 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.91 -0.02 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.88 -0.11 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.95 -0.07 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.03 -0.10 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.11 -0.04 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.20 -0.09 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.32 +0.01 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.08 0.00 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.89 0.00 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.81 -0.07 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.80 0.00 31 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 15.86 -0.22 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.09 +0.01 30 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.50 -0.39 30 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 10.97 -0.09 29 0 240 0
29JUN27 72.50 C 9.52 9.52 9.52 9.57 -0.18 29 30 71 +30
29JUN27 75.00 C 8.31 8.31 8.31 8.34 -0.17 29 30 1,020 +30
29JUN27 77.50 C 0.00 0.00 0.00 7.14 -0.30 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.25 -0.23 28 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 5.44 -0.17 29 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.78 -0.09 29 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 4.14 -0.04 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 3.65 +0.03 29 0 320 0
29JUN27 92.50 C 0.00 0.00 0.00 3.16 +0.08 30 0 97 0
29JUN27 95.00 C 0.00 0.00 0.00 2.78 +0.12 30 0 100 0
29JUN27 97.50 C 2.20 2.20 2.20 2.42 +0.17 30 2 91 +2
29JUN27 100.00 C 1.95 2.00 1.95 2.12 +0.16 30 25 37 +17
29JUN27 102.50 C 0.00 0.00 0.00 1.86 +0.13 31 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.60 +0.13 31 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.43 +0.18 31 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.25 +0.20 31 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.09 +0.20 31 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 1.00 +0.26 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.88 +0.25 32 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.78 +0.25 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.68 +0.24 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.63 +0.26 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.55 +0.24 33 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.49 +0.23 33 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.44 +0.22 33 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.39 +0.21 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.35 +0.20 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.31 +0.18 34 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.28 +0.17 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.26 +0.17 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.23 +0.15 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.20 +0.13 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.19 +0.13 35 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.17 +0.12 35 0 0 0
TOTAL CALL 4,127 59,636 +1,298
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 177 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 395 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 236 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 698 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 674 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 760 0
28AUG26 67.50 P 0.05 0.05 0.04 0.03 +0.02 48 21 875 -21
28AUG26 70.00 P 0.09 0.09 0.08 0.11 +0.07 42 30 1,660 +21
28AUG26 72.50 P 0.34 0.43 0.26 0.42 +0.13 38 538 1,744 -122
28AUG26 75.00 P 0.87 1.36 0.87 1.26 +0.14 33 509 1,297 +158
28AUG26 77.50 P 2.94 3.31 2.94 3.09 +0.27 34 98 1,159 +14
28AUG26 80.00 P 0.00 0.00 0.00 5.48 +0.40 43 0 742 0
28AUG26 82.50 P 0.00 0.00 0.00 8.05 +0.48 65 0 325 0
28AUG26 85.00 P 0.00 0.00 0.00 10.40 +0.34 0 0 231 0
28AUG26 87.50 P 0.00 0.00 0.00 12.90 +0.34 0 0 45 0
28AUG26 90.00 P 0.00 0.00 0.00 15.40 +0.20 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.90 +0.20 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.40 +0.21 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.90 +0.21 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.40 +0.21 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.90 +0.21 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.40 +0.21 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.90 +0.21 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.40 +0.20 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.90 +0.20 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.40 +0.21 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.90 +0.21 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 45.40 +0.20 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.90 +0.21 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.40 +0.20 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 52.90 +0.20 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 55.40 +0.20 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 57.90 +0.21 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 60.40 +0.20 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 62.90 +0.20 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 65.40 +0.20 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 67.90 +0.21 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 70.40 +0.21 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 72.90 +0.21 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 75.40 +0.20 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 77.90 +0.21 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 80.40 +0.21 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 56.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 57.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
04SEP26 58.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 59.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 65.00 P 0.05 0.05 0.05 0.02 - 34 3 3 -
04SEP26 66.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
04SEP26 67.00 P 0.11 0.11 0.11 0.05 - 31 4 4 -
04SEP26 68.00 P 0.16 0.16 0.16 0.10 - 31 1 1 -
04SEP26 69.00 P 0.22 0.22 0.22 0.17 - 31 11 11 -
04SEP26 70.00 P 0.32 0.34 0.32 0.29 - 31 50 42 -
04SEP26 71.00 P 0.53 0.58 0.48 0.47 - 31 69 69 -
04SEP26 72.00 P 0.80 0.80 0.69 0.68 - 29 48 48 -
04SEP26 73.00 P 1.00 1.00 1.00 1.01 - 29 60 60 -
04SEP26 74.00 P 1.43 1.43 1.43 1.42 - 28 1 1 -
04SEP26 75.00 P 0.00 0.00 0.00 1.94 - 28 0 0 -
04SEP26 76.00 P 2.63 2.63 2.63 2.57 - 27 5 5 -
04SEP26 77.00 P 0.00 0.00 0.00 3.38 - 29 0 0 -
04SEP26 78.00 P 0.00 0.00 0.00 4.15 - 27 0 0 -
04SEP26 79.00 P 0.00 0.00 0.00 5.02 - 27 0 0 -
04SEP26 80.00 P 0.00 0.00 0.00 5.98 - 29 0 0 -
04SEP26 81.00 P 0.00 0.00 0.00 6.93 - 29 0 0 -
04SEP26 82.00 P 0.00 0.00 0.00 7.90 - 29 0 0 -
04SEP26 83.00 P 0.00 0.00 0.00 8.88 - 28 0 0 -
04SEP26 84.00 P 0.00 0.00 0.00 9.87 - 27 0 0 -
04SEP26 85.00 P 0.00 0.00 0.00 10.87 - 30 0 0 -
04SEP26 86.00 P 0.00 0.00 0.00 11.87 - 33 0 0 -
04SEP26 87.00 P 0.00 0.00 0.00 12.86 - 0 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 13.86 - 0 0 0 -
04SEP26 89.00 P 0.00 0.00 0.00 14.86 - 0 0 0 -
04SEP26 90.00 P 0.00 0.00 0.00 15.85 - 0 0 0 -
04SEP26 91.00 P 0.00 0.00 0.00 16.85 - 0 0 0 -
04SEP26 92.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
04SEP26 93.00 P 0.00 0.00 0.00 18.67 - 0 0 0 -
04SEP26 94.00 P 0.00 0.00 0.00 19.66 - 0 0 0 -
04SEP26 95.00 P 0.00 0.00 0.00 20.85 - 0 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.02 +0.01 39 0 500 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 350 0
29SEP26 60.00 P 0.13 0.13 0.13 0.08 +0.06 35 40 2,239 0
29SEP26 62.50 P 0.20 0.20 0.20 0.16 +0.11 34 3 1,012 -3
29SEP26 65.00 P 0.36 0.36 0.32 0.33 +0.17 32 12 2,655 +3
29SEP26 67.50 P 0.60 0.61 0.56 0.59 +0.18 30 66 4,246 -14
29SEP26 70.00 P 1.03 1.07 0.89 1.06 +0.15 29 79 1,587 +55
29SEP26 72.50 P 1.80 1.82 1.56 1.81 +0.09 28 45 1,421 +1
29SEP26 75.00 P 2.69 3.10 2.61 2.95 +0.04 27 66 1,954 -28
29SEP26 77.50 P 4.55 4.59 4.55 4.63 +0.29 28 21 1,066 +20
29SEP26 80.00 P 0.00 0.00 0.00 6.41 +0.12 26 0 3,817 0
29SEP26 82.50 P 0.00 0.00 0.00 8.65 +0.21 27 0 1,214 0
29SEP26 85.00 P 0.00 0.00 0.00 11.04 +0.51 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 13.42 +0.30 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 15.85 +0.08 0 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 18.30 +0.04 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 20.85 +0.09 0 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 23.29 +0.04 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 25.79 +0.04 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.28 +0.03 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.78 +0.04 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.28 +0.04 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.78 +0.04 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.53 +0.30 71 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.77 +0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.27 +0.05 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.76 +0.14 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.26 +0.03 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.76 +0.14 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.26 +0.04 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.75 +0.03 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.24 +0.01 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.74 +0.02 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.23 +0.02 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.73 +0.01 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 68.23 +0.01 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.73 +0.02 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.23 +0.03 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.72 +0.02 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.22 +0.01 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.72 +0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 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 47 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 37 0 48 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 33 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 201 0
29OCT26 57.50 P 0.00 0.00 0.00 0.12 +0.03 33 0 257 0
29OCT26 60.00 P 0.30 0.30 0.30 0.24 +0.06 32 3 267 -3
29OCT26 62.50 P 0.00 0.00 0.00 0.43 +0.08 31 0 456 0
29OCT26 65.00 P 0.77 0.77 0.74 0.73 +0.10 31 47 568 -2
29OCT26 67.50 P 1.05 1.14 1.05 1.14 +0.09 29 14 491 +1
29OCT26 70.00 P 1.74 1.76 1.74 1.76 +0.09 28 4 1,633 0
29OCT26 72.50 P 2.59 2.61 2.59 2.61 +0.10 28 76 1,029 -1
29OCT26 75.00 P 0.00 0.00 0.00 3.74 +0.10 27 0 514 0
29OCT26 77.50 P 5.21 5.21 5.21 5.24 +0.12 27 32 255 +32
29OCT26 80.00 P 6.76 6.76 6.76 7.13 +0.35 27 30 138 0
29OCT26 82.50 P 0.00 0.00 0.00 9.12 +0.39 28 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 11.28 +0.43 28 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 13.57 +0.21 28 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.88 +0.03 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.32 +0.03 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.85 +0.07 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.29 +0.03 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.79 +0.03 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.29 +0.03 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.78 +0.02 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.28 +0.03 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.78 +0.04 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.53 +0.29 56 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.77 +0.04 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.27 +0.03 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.77 +0.04 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.26 +0.02 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.76 +0.03 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.26 +0.04 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.76 +0.04 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.24 +0.01 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.75 +0.03 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.23 +0.02 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.74 +0.02 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.26 +0.04 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.74 +0.03 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.23 +0.03 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.74 +0.04 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.23 +0.02 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.73 +0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 0.02 +0.01 37 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 +0.03 35 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.19 +0.04 34 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.33 +0.06 34 0 130 0
27NOV26 60.00 P 0.55 0.58 0.55 0.53 +0.07 33 3 173 -2
27NOV26 62.50 P 0.00 0.00 0.00 0.81 +0.08 32 0 341 0
27NOV26 65.00 P 1.19 1.20 1.14 1.17 +0.05 31 95 1,126 +61
27NOV26 67.50 P 1.70 1.70 1.70 1.71 +0.09 30 45 627 0
27NOV26 70.00 P 2.47 2.47 2.47 2.43 +0.12 29 30 664 0
27NOV26 72.50 P 3.38 3.38 3.38 3.38 +0.17 29 1 958 0
27NOV26 75.00 P 4.32 4.32 4.32 4.46 +0.09 27 30 798 +30
27NOV26 77.50 P 5.73 6.00 5.73 5.92 +0.12 27 121 1,544 +121
27NOV26 80.00 P 7.46 7.46 7.46 7.64 +0.15 27 30 270 +30
27NOV26 82.50 P 0.00 0.00 0.00 9.60 +0.34 28 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 11.63 +0.36 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 13.81 +0.40 28 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.07 +0.05 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.40 +0.05 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.85 +0.07 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.31 +0.05 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.79 +0.03 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.29 +0.03 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.78 +0.02 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.28 +0.03 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.78 +0.04 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.53 +0.29 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.78 +0.05 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.27 +0.03 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.77 +0.04 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.26 +0.02 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.76 +0.03 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.26 +0.04 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.76 +0.04 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.24 +0.01 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.75 +0.03 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.23 +0.02 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.74 +0.02 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.26 +0.04 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.74 +0.03 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.23 +0.03 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.74 +0.04 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.23 +0.02 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.73 +0.03 0 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 51 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 0.00 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 0.00 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 35 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 35 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 0.00 34 0 3 0
30DEC26 49.00 P 0.22 0.22 0.22 0.08 0.00 34 1 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 0.00 33 0 125 0
30DEC26 55.00 P 0.45 0.45 0.45 0.30 +0.02 32 15 278 +10
30DEC26 57.50 P 0.61 0.61 0.61 0.49 +0.03 32 2 390 0
30DEC26 60.00 P 0.00 0.00 0.00 0.76 +0.05 31 0 2,449 0
30DEC26 62.50 P 0.00 0.00 0.00 1.14 +0.07 31 0 1,590 0
30DEC26 65.00 P 1.50 1.60 1.50 1.58 +0.03 30 46 714 -10
30DEC26 67.50 P 2.27 2.27 2.17 2.17 +0.01 29 60 1,213 +45
30DEC26 70.00 P 2.94 2.96 2.94 2.96 +0.13 29 169 2,219 +169
30DEC26 72.50 P 3.98 4.04 3.95 3.92 +0.11 28 185 1,113 -95
30DEC26 75.00 P 5.10 5.15 5.10 5.10 +0.13 28 60 757 +30
30DEC26 77.50 P 6.51 6.56 6.44 6.49 +0.10 27 90 332 +30
30DEC26 80.00 P 8.18 8.18 8.18 8.18 +0.12 28 16 2,584 0
30DEC26 82.50 P 0.00 0.00 0.00 10.11 +0.34 28 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 12.06 +0.35 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.16 +0.05 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.42 +0.24 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 18.70 +0.26 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 20.92 +0.03 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.35 +0.06 21 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 25.81 +0.05 0 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.31 +0.05 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.78 +0.02 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.28 +0.03 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.78 +0.04 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.53 +0.29 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.78 +0.05 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.27 +0.03 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.77 +0.04 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.26 +0.02 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.76 +0.03 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.26 +0.04 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.76 +0.04 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.24 +0.01 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.75 +0.03 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.23 +0.02 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.74 +0.02 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.26 +0.04 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.74 +0.03 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.23 +0.03 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.74 +0.04 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.23 +0.02 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.73 +0.03 0 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 37 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 0.02 +0.01 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 +0.04 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.12 +0.06 35 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 +0.08 35 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 +0.08 35 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.09 35 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 +0.11 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 +0.12 34 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.36 +0.14 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 +0.15 34 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 +0.18 33 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.87 +0.21 33 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 1.19 +0.22 32 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.55 +0.17 31 0 306 0
30MAR27 62.50 P 0.00 0.00 0.00 2.03 +0.14 30 0 192 0
30MAR27 65.00 P 2.43 2.55 2.43 2.63 +0.12 30 2 1,517 -2
30MAR27 67.50 P 0.00 0.00 0.00 3.33 +0.13 29 0 219 0
30MAR27 70.00 P 0.00 0.00 0.00 4.19 +0.13 29 0 1,046 0
30MAR27 72.50 P 5.08 5.08 5.08 5.17 +0.07 28 30 345 0
30MAR27 75.00 P 0.00 0.00 0.00 6.29 +0.04 27 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 7.78 +0.18 28 0 697 0
30MAR27 80.00 P 0.00 0.00 0.00 9.42 +0.20 28 0 235 0
30MAR27 82.50 P 0.00 0.00 0.00 11.36 +0.36 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 13.22 +0.24 29 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 15.00 +0.07 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.03 +0.04 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.16 +0.05 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.36 +0.06 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.60 +0.04 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.94 +0.17 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.36 +0.10 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.81 +0.04 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.29 +0.04 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.78 +0.04 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.53 +0.29 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.78 +0.05 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.27 +0.03 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.77 +0.04 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.26 +0.02 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.76 +0.03 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.26 +0.04 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.76 +0.04 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.24 +0.01 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.75 +0.03 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.23 +0.02 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.74 +0.02 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.26 +0.04 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.74 +0.03 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.23 +0.03 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.74 +0.04 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.23 +0.02 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.73 +0.03 0 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 0.02 +0.01 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 99 0
29JUN27 41.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 30 0
29JUN27 44.00 P 0.60 0.60 0.60 0.19 +0.02 31 1 1 +1
29JUN27 45.00 P 0.57 0.63 0.57 0.24 +0.03 31 2 54 +2
29JUN27 46.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.41 +0.04 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 +0.03 31 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.57 +0.05 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.83 +0.06 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.18 +0.07 31 0 142 0
29JUN27 57.50 P 0.00 0.00 0.00 1.63 +0.10 30 0 54 0
29JUN27 60.00 P 2.44 2.50 2.44 2.17 +0.12 30 31 218 +30
29JUN27 62.50 P 0.00 0.00 0.00 2.81 +0.13 30 0 174 0
29JUN27 65.00 P 0.00 0.00 0.00 3.60 +0.15 30 0 169 0
29JUN27 67.50 P 0.00 0.00 0.00 4.50 +0.18 30 0 123 0
29JUN27 70.00 P 0.00 0.00 0.00 5.50 +0.18 30 0 126 0
29JUN27 72.50 P 6.70 6.79 6.70 6.69 +0.22 30 31 153 -1
29JUN27 75.00 P 0.00 0.00 0.00 7.94 +0.22 30 0 1,279 0
29JUN27 77.50 P 0.00 0.00 0.00 9.30 +0.17 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 10.96 +0.28 30 0 5 0
29JUN27 82.50 P 12.47 12.47 12.47 12.49 +0.23 30 20 41 0
29JUN27 85.00 P 0.00 0.00 0.00 14.41 +0.28 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.26 +0.27 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.19 +0.20 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.20 +0.16 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.26 +0.06 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 24.37 +0.15 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.54 +0.06 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.58 +1.32 35 0 323 0
29JUN27 105.00 P 0.00 0.00 0.00 31.01 +0.03 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.39 +0.03 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.85 +0.11 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.53 +0.29 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.80 +0.07 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.27 +0.03 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.77 +0.04 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.26 +0.02 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.76 +0.03 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.26 +0.04 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.76 +0.04 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 58.24 +0.01 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.75 +0.03 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.23 +0.02 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.74 +0.02 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.26 +0.04 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.74 +0.03 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.23 +0.03 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.74 +0.04 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.23 +0.02 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.73 +0.03 0 0 0 0
TOTAL PUT 3,102 79,484 +560
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$ 3.970
28AUG26 3.00 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.57 +0.02 0 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.37 +0.02 0 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.19 +0.02 46 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.11 0.00 41 0 1,310 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 0.00 44 0 134 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 46 0 489 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 43 0 197 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 101 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 127 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 147 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 167 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 185 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 202 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 218 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 247 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.88 +0.02 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 +0.01 37 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.59 +0.01 32 0 85 0
29SEP26 3.50 C 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 0.00 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 +0.01 40 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 +0.01 39 0 225 0
29SEP26 4.00 C 0.18 0.18 0.18 0.19 0.00 39 30 440 +25
29SEP26 4.10 C 0.00 0.00 0.00 0.14 -0.01 38 0 24 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 0.00 39 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 0.00 41 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 0.00 41 0 338 0
29SEP26 4.50 C 0.05 0.05 0.05 0.05 0.00 41 75 403 +55
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 42 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 39 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 48 0 232 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.99 +0.01 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.90 +0.02 37 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.55 0.00 35 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.36 +0.01 38 0 93 0
29OCT26 3.90 C 0.00 0.00 0.00 0.31 +0.01 39 0 92 0
29OCT26 4.00 C 0.00 0.00 0.00 0.26 0.00 39 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.22 0.00 39 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.18 -0.01 39 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.15 0.00 39 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 0.00 40 0 25 0
29OCT26 4.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 239 0
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 40 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 41 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.01 +0.02 36 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.92 0.00 36 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.84 +0.02 38 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.76 +0.02 39 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.42 0.00 39 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.22 +0.01 41 0 12 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 +0.01 41 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 0.00 41 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 0.00 41 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.11 +0.01 43 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 +0.01 43 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 0.00 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 1.05 +0.03 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 +0.03 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 +0.03 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 +0.02 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 +0.01 41 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 +0.01 43 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 +0.01 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 +0.01 41 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 +0.01 42 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 +0.01 42 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.01 42 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.01 42 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.01 43 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.01 43 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 +0.01 43 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 0.00 42 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 44 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 50 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 56 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 63 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.13 +0.02 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.06 +0.03 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.98 +0.02 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.91 +0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.85 +0.02 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 +0.03 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.56 +0.01 40 0 100 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 +0.01 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 +0.01 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 +0.01 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 0.26 +0.01 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 +0.01 41 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 +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 0.09 +0.01 42 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 41 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 0.00 0.00 0.00 0.02 0.00 40 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.20 +0.02 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.14 +0.03 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.07 +0.02 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.94 +0.02 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 +0.02 41 0 80 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 +0.02 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.77 +0.01 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 0.00 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 +0.01 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 +0.01 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 0.00 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.26 +0.01 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.12 -0.01 41 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 0.00 41 0 1 0
TOTAL CALL 105 16,024 +80
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 141 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 52 0 128 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 47 0 223 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 -0.01 49 0 480 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 364 0
28AUG26 4.10 P 0.00 0.00 0.00 0.17 -0.02 54 0 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.24 -0.03 45 0 232 0
28AUG26 4.30 P 0.00 0.00 0.00 0.34 -0.02 57 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.44 -0.03 69 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.54 -0.02 80 0 141 0
28AUG26 4.60 P 0.00 0.00 0.00 0.64 -0.02 91 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.74 -0.02 101 0 45 -10
28AUG26 4.80 P 0.00 0.00 0.00 0.84 -0.02 111 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.94 -0.02 120 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 1.04 -0.02 129 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.29 -0.02 151 0 25 0
28AUG26 5.50 P 1.56 1.56 1.56 1.54 -0.02 171 3 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.79 -0.02 188 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.04 -0.02 206 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.29 -0.02 222 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.54 -0.02 238 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.79 -0.02 253 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.04 -0.02 267 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.29 -0.02 280 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.54 -0.02 292 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 43 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.01 43 0 220 0
29SEP26 3.50 P 0.04 0.04 0.04 0.04 -0.01 41 22 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 40 0 202 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 41 0 535 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.02 40 0 312 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 -0.02 40 0 153 0
29SEP26 4.00 P 0.21 0.21 0.21 0.21 -0.03 40 1 421 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.28 -0.02 42 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 -0.04 39 0 364 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 -0.02 43 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 -0.03 44 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 -0.03 43 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.67 -0.03 45 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 -0.02 46 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.85 -0.03 45 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.95 -0.02 49 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.06 -0.03 57 0 22 0
29SEP26 5.25 P 0.00 0.00 0.00 1.29 -0.02 55 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 -0.02 62 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 -0.01 75 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.04 -0.02 75 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.29 -0.02 81 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.54 -0.02 86 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.80 -0.01 99 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.04 -0.02 96 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.30 -0.01 110 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.55 -0.01 115 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.79 -0.02 110 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.04 -0.02 115 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.29 -0.02 119 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.54 -0.02 123 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.79 -0.02 127 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.04 -0.02 131 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.29 -0.02 134 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.54 -0.02 138 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.79 -0.02 141 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 40 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 42 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 11 0
29OCT26 3.60 P 0.00 0.00 0.00 0.12 -0.01 42 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.01 41 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 -0.01 41 0 8 0
29OCT26 3.90 P 0.00 0.00 0.00 0.24 -0.01 42 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.35 0.00 42 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.41 -0.02 42 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.48 -0.02 42 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.55 -0.03 42 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.63 -0.02 43 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.72 -0.01 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.80 -0.02 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.89 -0.01 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.98 -0.01 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.06 -0.03 44 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.31 -0.01 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.54 -0.02 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.80 -0.01 58 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 0.00 42 0 50 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 0.00 43 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.24 -0.01 41 0 10 0
27NOV26 3.90 P 0.00 0.00 0.00 0.29 -0.01 42 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.34 -0.01 41 0 10 0
27NOV26 4.10 P 0.39 0.39 0.39 0.41 -0.01 43 5 7 +5
27NOV26 4.20 P 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.53 -0.02 42 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.60 -0.02 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.76 -0.02 44 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.84 -0.02 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.01 -0.02 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.32 -0.02 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.56 -0.03 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.80 -0.02 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 0.00 43 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 43 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 0.00 42 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 0.00 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.01 42 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 42 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 -0.01 41 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.01 43 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 -0.01 42 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 -0.01 42 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 -0.02 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 -0.02 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 -0.03 43 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 -0.02 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 -0.02 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 -0.02 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 -0.01 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 -0.02 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.80 -0.03 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 -0.03 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.30 -0.03 52 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 -0.03 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.80 -0.03 59 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.05 -0.03 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.30 -0.03 65 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.55 -0.03 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.80 -0.03 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.05 -0.03 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.30 -0.03 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.55 -0.03 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.80 -0.01 80 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.05 -0.01 83 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.30 -0.03 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.55 -0.01 87 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.80 -0.03 89 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 41 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 0.00 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 0.00 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.01 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 -0.01 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 -0.01 41 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 -0.01 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 -0.01 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 -0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 -0.01 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 -0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 -0.01 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.81 -0.02 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.88 -0.02 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.03 -0.01 42 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 -0.01 42 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.19 -0.02 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 -0.03 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 -0.02 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.84 -0.03 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 -0.03 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 -0.02 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 -0.02 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.80 -0.03 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 -0.03 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.30 -0.03 53 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.55 -0.03 56 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.80 -0.03 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.05 -0.03 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.30 -0.03 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.55 -0.03 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.80 -0.03 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.05 -0.03 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.30 -0.03 70 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.01 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.01 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 -0.01 42 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 0.00 42 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 -0.01 42 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 0.00 42 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 -0.01 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 -0.02 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 -0.01 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 -0.01 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 -0.01 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.03 -0.01 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.10 -0.02 41 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.18 -0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.25 -0.03 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.45 -0.03 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.66 -0.02 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.88 -0.02 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.10 -0.02 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.33 -0.03 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.57 -0.02 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.80 -0.04 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.05 -0.03 45 0 0 0
TOTAL PUT 31 10,280 -4
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$ 88.350
28AUG26 60.00 C 0.00 0.00 0.00 28.66 -1.78 216 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 26.16 -1.63 196 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.68 -1.61 180 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.20 -1.85 163 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.74 -1.58 149 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.91 -1.95 86 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.48 -1.91 87 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.13 -1.89 87 0 0 0
28AUG26 80.00 C 9.00 9.00 9.00 8.92 -1.84 87 3 9 +3
28AUG26 82.50 C 0.00 0.00 0.00 6.90 -1.76 87 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.14 -1.62 87 0 12 0
28AUG26 87.50 C 4.09 4.09 4.09 3.75 -1.46 89 4 10 +4
28AUG26 90.00 C 3.27 3.27 2.55 2.55 -1.31 88 13 56 -2
28AUG26 92.50 C 3.70 3.70 2.00 1.69 -1.04 88 16 99 +16
28AUG26 95.00 C 2.60 2.60 2.60 1.06 -0.81 88 1 37 +1
28AUG26 97.50 C 0.87 0.91 0.87 0.63 -0.60 88 8 65 -8
28AUG26 100.00 C 0.70 0.70 0.69 0.36 -0.43 87 3 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.20 -0.28 88 0 89 0
28AUG26 105.00 C 0.47 0.47 0.35 0.11 -0.18 88 3 138 -1
28AUG26 107.50 C 0.00 0.00 0.00 0.06 -0.11 89 0 408 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.07 89 0 300 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.03 92 0 54 0
28AUG26 115.00 C 0.06 0.06 0.06 0.01 -0.02 92 1 100 +1
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.01 99 0 58 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 105 0 201 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 99 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 124 0 108 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 130 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 135 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 141 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 146 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 152 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 157 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 162 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 167 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 172 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 181 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 186 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 190 0 161 0
04SEP26 70.00 C 0.00 0.00 0.00 18.91 - 97 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 17.94 - 93 0 0 -
04SEP26 72.00 C 0.00 0.00 0.00 16.98 - 90 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 15.68 - 71 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 14.76 - 71 0 0 -
04SEP26 75.00 C 0.00 0.00 0.00 13.85 - 71 0 0 -
04SEP26 76.00 C 0.00 0.00 0.00 12.97 - 71 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 12.11 - 71 0 0 -
04SEP26 78.00 C 0.00 0.00 0.00 11.27 - 71 0 0 -
04SEP26 79.00 C 0.00 0.00 0.00 10.45 - 71 0 0 -
04SEP26 80.00 C 0.00 0.00 0.00 9.67 - 71 0 0 -
04SEP26 81.00 C 0.00 0.00 0.00 8.91 - 71 0 0 -
04SEP26 82.00 C 0.00 0.00 0.00 8.19 - 71 0 0 -
04SEP26 83.00 C 0.00 0.00 0.00 7.50 - 71 0 0 -
04SEP26 84.00 C 0.00 0.00 0.00 6.85 - 71 0 0 -
04SEP26 85.00 C 6.40 6.40 6.40 6.31 - 73 2 2 -
04SEP26 86.00 C 0.00 0.00 0.00 5.72 - 72 0 0 -
04SEP26 87.00 C 0.00 0.00 0.00 5.18 - 73 0 0 -
04SEP26 88.00 C 0.00 0.00 0.00 4.67 - 72 0 0 -
04SEP26 89.00 C 0.00 0.00 0.00 4.24 - 73 0 0 -
04SEP26 90.00 C 4.10 4.10 4.10 3.72 - 72 1 1 -
04SEP26 91.00 C 0.00 0.00 0.00 3.38 - 73 0 0 -
04SEP26 92.00 C 0.00 0.00 0.00 3.00 - 73 0 0 -
04SEP26 93.00 C 0.00 0.00 0.00 2.65 - 72 0 0 -
04SEP26 94.00 C 0.00 0.00 0.00 2.34 - 72 0 0 -
04SEP26 95.00 C 0.00 0.00 0.00 2.06 - 72 0 0 -
04SEP26 96.00 C 0.00 0.00 0.00 1.80 - 72 0 0 -
04SEP26 97.00 C 0.00 0.00 0.00 1.57 - 72 0 0 -
04SEP26 98.00 C 0.00 0.00 0.00 1.37 - 72 0 0 -
04SEP26 99.00 C 0.00 0.00 0.00 1.19 - 72 0 0 -
04SEP26 100.00 C 0.00 0.00 0.00 1.03 - 72 0 0 -
04SEP26 101.00 C 1.28 1.28 1.28 0.88 - 72 1 1 -
04SEP26 102.00 C 0.00 0.00 0.00 0.76 - 72 0 0 -
04SEP26 103.00 C 0.97 0.97 0.97 0.65 - 72 2 2 -
04SEP26 104.00 C 0.00 0.00 0.00 0.56 - 72 0 0 -
04SEP26 105.00 C 0.00 0.00 0.00 0.47 - 72 0 0 -
04SEP26 106.00 C 0.00 0.00 0.00 0.40 - 72 0 0 -
04SEP26 107.00 C 0.00 0.00 0.00 0.34 - 72 0 0 -
04SEP26 108.00 C 0.00 0.00 0.00 0.29 - 72 0 0 -
04SEP26 109.00 C 0.00 0.00 0.00 0.24 - 72 0 0 -
04SEP26 110.00 C 0.00 0.00 0.00 0.20 - 71 0 0 -
29SEP26 60.00 C 28.80 28.80 28.80 28.95 -1.49 78 1 5 +1
29SEP26 62.50 C 0.00 0.00 0.00 26.51 -1.82 73 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 24.14 -1.53 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.82 -1.61 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.61 -2.02 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.48 -1.82 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.40 -1.34 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.55 -1.73 63 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 11.83 -1.27 63 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 10.35 -1.57 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 8.83 -1.52 63 0 18 0
29SEP26 87.50 C 0.00 0.00 0.00 7.56 -1.49 63 0 5 0
29SEP26 90.00 C 6.94 6.94 6.50 6.59 -1.29 65 20 29 +9
29SEP26 92.50 C 0.00 0.00 0.00 5.57 -1.24 65 0 24 0
29SEP26 95.00 C 6.55 6.55 4.70 4.67 -1.15 64 24 101 +14
29SEP26 97.50 C 4.98 4.98 4.20 3.89 -1.04 64 21 48 +16
29SEP26 100.00 C 3.50 3.50 3.50 3.22 -0.94 64 1 28 +1
29SEP26 102.50 C 0.00 0.00 0.00 2.65 -0.84 64 0 3 0
29SEP26 105.00 C 2.91 2.91 2.91 2.17 -0.74 64 2 32 +2
29SEP26 107.50 C 0.00 0.00 0.00 1.77 -0.65 64 0 152 0
29SEP26 110.00 C 1.95 2.01 1.95 1.43 -0.58 64 3 37 +1
29SEP26 112.50 C 0.00 0.00 0.00 1.16 -0.49 64 0 116 0
29SEP26 115.00 C 0.00 0.00 0.00 0.93 -0.43 64 0 249 0
29SEP26 117.50 C 0.00 0.00 0.00 0.74 -0.37 63 0 119 0
29SEP26 120.00 C 0.00 0.00 0.00 0.59 -0.31 63 0 147 0
29SEP26 122.50 C 1.03 1.03 1.03 0.47 -0.26 63 15 25 +15
29SEP26 125.00 C 0.00 0.00 0.00 0.37 -0.23 63 0 81 0
29SEP26 127.50 C 0.82 0.82 0.82 0.29 -0.19 63 30 55 +27
29SEP26 130.00 C 0.00 0.00 0.00 0.23 -0.16 63 0 50 0
29SEP26 132.50 C 0.00 0.00 0.00 0.18 -0.13 63 0 219 0
29SEP26 135.00 C 0.56 0.56 0.55 0.14 -0.11 63 16 150 +14
29SEP26 137.50 C 0.00 0.00 0.00 0.11 -0.09 63 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.09 -0.07 64 0 77 0
29SEP26 142.50 C 0.00 0.00 0.00 0.07 -0.06 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.06 -0.04 64 0 39 0
29SEP26 147.50 C 0.68 0.68 0.68 0.04 -0.04 63 2 15 -2
29SEP26 150.00 C 0.00 0.00 0.00 0.03 -0.04 63 0 33 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29OCT26 65.00 C 0.00 0.00 0.00 25.02 -1.63 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.91 -1.79 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.85 -1.73 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.15 -1.28 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.25 -1.67 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.59 -1.25 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.05 -1.28 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.62 -1.48 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.32 -1.40 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.14 -1.54 63 0 6 0
29OCT26 90.00 C 0.00 0.00 0.00 9.09 -1.16 64 0 15 0
29OCT26 92.50 C 0.00 0.00 0.00 8.12 -1.12 64 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 7.23 -1.09 64 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 6.38 -1.01 64 0 16 0
29OCT26 100.00 C 5.90 5.90 5.90 5.61 -0.94 64 1 22 0
29OCT26 102.50 C 0.00 0.00 0.00 4.93 -0.86 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.32 -0.79 64 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 3.77 -0.73 64 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 3.29 -0.55 64 0 25 0
29OCT26 112.50 C 0.00 0.00 0.00 2.87 -0.50 64 0 15 0
29OCT26 115.00 C 0.00 0.00 0.00 2.42 -0.53 63 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.10 -0.48 63 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 1.82 -0.44 63 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 1.62 -0.35 63 0 31 0
29OCT26 125.00 C 0.00 0.00 0.00 1.40 -0.32 63 0 78 0
27NOV26 67.50 C 0.00 0.00 0.00 24.03 -1.82 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 22.37 -1.14 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 20.43 -1.77 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.93 -1.45 64 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.35 -1.04 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.93 -1.04 64 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 14.50 -1.00 63 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.27 -1.38 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.19 -1.51 64 0 15 0
27NOV26 90.00 C 11.58 11.58 11.58 11.15 -1.16 64 15 15 +15
27NOV26 92.50 C 0.00 0.00 0.00 10.22 -1.13 65 0 45 0
27NOV26 95.00 C 0.00 0.00 0.00 9.36 -1.03 65 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 8.51 -0.94 65 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 7.70 -0.88 65 0 15 0
27NOV26 102.50 C 0.00 0.00 0.00 6.96 -0.83 65 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.29 -0.77 65 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 5.67 -0.72 64 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 5.11 -0.67 64 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 4.61 -0.61 64 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 4.14 -0.57 64 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 3.73 -0.52 64 0 31 0
27NOV26 120.00 C 0.00 0.00 0.00 3.35 -0.48 64 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 3.01 -0.44 64 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 2.70 -0.41 64 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 31.04 -1.40 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.27 -1.09 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.32 -1.07 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.21 -1.64 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.05 -0.93 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.35 -0.86 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.77 -0.65 65 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 19.27 -0.60 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.46 -1.03 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.18 -1.41 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.02 -1.29 63 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 13.91 -1.25 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.92 -1.18 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.18 -0.78 64 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.24 -0.80 64 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 10.35 -0.79 64 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 9.52 -0.95 64 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 8.76 -0.89 64 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.05 -0.84 64 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 7.39 -0.80 64 0 542 0
30DEC26 110.00 C 0.00 0.00 0.00 6.79 -0.75 64 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 6.23 -0.70 64 0 0 0
30DEC26 115.00 C 6.30 6.30 6.30 5.71 -0.67 64 1 2 +1
30DEC26 117.50 C 0.00 0.00 0.00 5.24 -0.62 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 4.80 -0.58 64 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 4.40 -0.55 64 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 4.03 -0.51 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.69 -0.48 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.38 -0.45 64 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.09 -0.42 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 2.83 -0.39 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 2.59 -0.36 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.37 -0.34 63 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.17 -0.31 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 1.98 -0.30 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.81 -0.28 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.66 -0.25 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 1.52 -0.24 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.39 -0.22 63 0 3 0
30DEC26 157.50 C 0.00 0.00 0.00 1.27 -0.21 63 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.16 -0.19 63 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 1.06 -0.18 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.97 -0.17 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.89 -0.15 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.81 -0.15 63 0 6 0
30DEC26 172.50 C 0.00 0.00 0.00 0.72 -0.16 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.12 -1.82 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.29 -1.80 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.55 -1.77 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.89 -1.73 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.32 -1.68 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.82 -1.65 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.41 -1.61 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 22.09 -1.56 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.56 -1.80 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.97 -1.40 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.87 -1.38 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.83 -1.36 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.88 -1.29 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.25 -1.40 63 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 15.09 -1.16 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.28 -1.20 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.52 -1.06 63 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 12.79 -1.04 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.04 -1.09 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.34 -1.16 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.67 -1.19 63 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 10.05 -1.14 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 9.46 -1.11 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 8.90 -1.07 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.38 -1.04 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.89 -1.00 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.43 -0.96 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.99 -0.93 63 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 6.58 -0.90 62 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 6.20 -0.86 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.83 -0.84 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.49 -0.81 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.17 -0.78 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 4.87 -0.75 62 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.59 -0.71 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 4.32 -0.69 62 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.07 -0.66 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.84 -0.63 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.62 -0.61 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.41 -0.58 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.21 -0.57 62 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.03 -0.54 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 2.86 -0.51 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.69 -0.50 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.54 -0.48 62 0 30 0
30MAR27 172.50 C 3.77 3.77 3.77 2.40 -0.45 62 30 39 +30
29JUN27 60.00 C 0.00 0.00 0.00 35.08 -1.83 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.42 -1.80 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.83 -1.77 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 30.32 -1.73 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.88 -1.69 60 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 27.51 -1.66 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.22 -1.62 60 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 25.00 -1.58 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.84 -1.55 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 23.11 -1.15 61 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 22.06 -1.20 62 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 21.18 -1.05 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.23 -1.25 62 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 19.35 -1.19 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.39 -1.29 62 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 17.59 -1.05 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 16.82 -1.02 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 16.10 -0.98 62 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 15.42 -0.95 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.83 -0.87 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.18 -0.81 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.53 -0.78 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.91 -0.75 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.32 -0.72 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.76 -0.69 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 11.23 -0.66 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.72 -0.63 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.23 -0.61 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.77 -0.58 63 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.33 -0.56 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.91 -0.54 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.51 -0.52 63 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.13 -0.50 62 0 13 0
TOTAL CALL 240 7,661 +158
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 92 0 143 0
28AUG26 72.50 P 0.12 0.12 0.12 0.04 0.00 87 1 55 0
28AUG26 75.00 P 0.19 0.19 0.19 0.11 0.00 87 1 112 +1
28AUG26 77.50 P 0.32 0.32 0.31 0.26 +0.02 87 45 240 -9
28AUG26 80.00 P 0.50 0.56 0.48 0.56 +0.09 88 121 162 +80
28AUG26 82.50 P 0.00 0.00 0.00 1.04 +0.20 88 0 138 0
28AUG26 85.00 P 1.30 1.30 1.30 1.74 +0.32 86 1 198 +1
28AUG26 87.50 P 1.90 2.61 1.90 2.72 +0.42 85 29 113 -3
28AUG26 90.00 P 2.20 3.95 2.20 4.08 +0.73 86 23 240 +6
28AUG26 92.50 P 0.00 0.00 0.00 5.77 +1.02 87 0 245 0
28AUG26 95.00 P 0.00 0.00 0.00 7.65 +1.13 87 0 218 0
28AUG26 97.50 P 0.00 0.00 0.00 9.74 +1.34 87 0 191 0
28AUG26 100.00 P 0.00 0.00 0.00 11.98 +1.51 87 0 225 0
28AUG26 102.50 P 0.00 0.00 0.00 14.32 +1.64 87 0 57 0
28AUG26 105.00 P 0.00 0.00 0.00 16.73 +1.29 87 15 18 -13
28AUG26 107.50 P 0.00 0.00 0.00 19.18 +1.40 86 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 21.66 +1.26 87 0 23 0
28AUG26 112.50 P 0.00 0.00 0.00 24.15 +1.50 0 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 26.65 +1.82 0 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 29.15 +1.87 0 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 31.65 +1.90 0 0 87 -5
28AUG26 122.50 P 0.00 0.00 0.00 34.15 +1.90 0 0 122 0
28AUG26 125.00 P 35.95 36.28 35.88 36.65 +1.90 0 3 44 0
28AUG26 127.50 P 38.45 38.78 38.38 39.15 +1.90 0 3 40 0
28AUG26 130.00 P 0.00 0.00 0.00 41.65 +1.90 0 0 51 0
28AUG26 132.50 P 0.00 0.00 0.00 44.15 +1.90 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 46.65 +1.90 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.15 +1.90 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 51.65 +1.90 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 54.15 +1.90 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 56.65 +1.90 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 59.15 +1.90 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 61.65 +1.90 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 64.15 +1.90 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 66.65 +1.90 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 69.15 +1.90 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 71.65 +1.90 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.12 - 72 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 0.16 - 72 0 0 -
04SEP26 72.00 P 0.00 0.00 0.00 0.21 - 72 0 0 -
04SEP26 73.00 P 0.00 0.00 0.00 0.28 - 72 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 0.35 - 72 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 0.45 - 72 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 0.56 - 72 0 0 -
04SEP26 77.00 P 0.00 0.00 0.00 0.71 - 72 0 0 -
04SEP26 78.00 P 0.00 0.00 0.00 0.84 - 71 0 0 -
04SEP26 79.00 P 0.00 0.00 0.00 1.03 - 71 0 0 -
04SEP26 80.00 P 0.00 0.00 0.00 1.22 - 71 0 0 -
04SEP26 81.00 P 0.00 0.00 0.00 1.45 - 70 0 0 -
04SEP26 82.00 P 1.75 1.75 1.75 1.71 - 70 2 2 -
04SEP26 83.00 P 0.00 0.00 0.00 2.02 - 70 0 0 -
04SEP26 84.00 P 0.00 0.00 0.00 2.35 - 70 0 0 -
04SEP26 85.00 P 0.00 0.00 0.00 2.73 - 70 0 0 -
04SEP26 86.00 P 0.00 0.00 0.00 3.12 - 70 0 0 -
04SEP26 87.00 P 0.00 0.00 0.00 3.58 - 69 0 0 -
04SEP26 88.00 P 4.00 4.00 4.00 4.09 - 70 1 1 -
04SEP26 89.00 P 4.15 4.40 4.15 4.74 - 72 2 2 -
04SEP26 90.00 P 4.35 4.35 4.35 5.33 - 72 1 1 -
04SEP26 91.00 P 4.00 4.00 4.00 5.83 - 71 1 1 -
04SEP26 92.00 P 4.80 4.80 4.80 6.46 - 71 1 1 -
04SEP26 93.00 P 0.00 0.00 0.00 7.15 - 71 0 0 -
04SEP26 94.00 P 0.00 0.00 0.00 7.86 - 71 0 0 -
04SEP26 95.00 P 0.00 0.00 0.00 8.57 - 71 0 0 -
04SEP26 96.00 P 0.00 0.00 0.00 9.33 - 71 0 0 -
04SEP26 97.00 P 0.00 0.00 0.00 10.11 - 71 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 10.91 - 71 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 11.74 - 71 0 0 -
04SEP26 100.00 P 0.00 0.00 0.00 12.57 - 71 0 0 -
04SEP26 101.00 P 0.00 0.00 0.00 13.44 - 71 0 0 -
04SEP26 102.00 P 0.00 0.00 0.00 14.32 - 71 0 0 -
04SEP26 103.00 P 0.00 0.00 0.00 15.21 - 71 0 0 -
04SEP26 104.00 P 0.00 0.00 0.00 16.12 - 71 0 0 -
04SEP26 105.00 P 0.00 0.00 0.00 17.04 - 71 0 0 -
04SEP26 106.00 P 0.00 0.00 0.00 18.06 - 75 0 0 -
04SEP26 107.00 P 0.00 0.00 0.00 18.89 - 70 0 0 -
04SEP26 108.00 P 0.00 0.00 0.00 19.92 - 74 0 0 -
04SEP26 109.00 P 0.00 0.00 0.00 20.86 - 73 0 0 -
04SEP26 110.00 P 0.00 0.00 0.00 21.79 - 71 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.14 0.00 63 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 +0.01 64 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 +0.02 64 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.63 +0.04 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.94 +0.06 64 0 80 0
29SEP26 72.50 P 0.00 0.00 0.00 1.35 +0.13 64 0 179 0
29SEP26 75.00 P 1.79 1.79 1.79 1.86 +0.20 64 6 68 +6
29SEP26 77.50 P 2.31 2.31 2.31 2.47 +0.23 63 1 70 0
29SEP26 80.00 P 3.20 3.30 2.98 3.23 +0.31 63 41 232 +29
29SEP26 82.50 P 0.00 0.00 0.00 4.13 +0.39 63 0 79 0
29SEP26 85.00 P 0.00 0.00 0.00 5.21 +0.50 63 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 6.46 +0.66 63 0 21 0
29SEP26 90.00 P 7.25 7.69 7.25 7.87 +0.80 63 7 59 -5
29SEP26 92.50 P 0.00 0.00 0.00 9.42 +0.81 64 0 37 0
29SEP26 95.00 P 10.85 10.85 10.85 11.04 +0.89 64 5 16 +1
29SEP26 97.50 P 0.00 0.00 0.00 12.69 +0.82 63 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 14.52 +0.99 63 0 61 0
29SEP26 102.50 P 0.00 0.00 0.00 16.49 +0.88 63 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 18.97 +1.41 69 15 31 +15
29SEP26 107.50 P 0.00 0.00 0.00 20.89 +0.98 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 23.08 +1.00 67 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 25.29 +1.58 67 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 27.87 +1.29 72 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 30.14 +1.54 73 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 32.45 +1.59 73 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 34.80 +1.48 73 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 37.17 +1.75 73 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 39.56 +1.54 74 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 41.96 +1.76 74 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 44.49 +1.95 78 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 46.80 +1.81 73 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 49.19 +1.71 68 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 51.65 +1.84 0 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 54.15 +1.76 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.65 +1.90 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.15 +1.87 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.65 +1.90 0 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 64.15 +1.70 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.65 +1.90 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.15 +1.90 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 71.65 +1.90 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.15 +1.90 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.65 +1.90 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.15 +1.90 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.65 +1.90 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 84.15 +1.90 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.24 +0.13 63 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 1.69 +0.18 63 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 2.12 +0.19 62 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 2.72 +0.26 62 0 1 0
29OCT26 75.00 P 3.30 3.30 3.30 3.39 +0.26 62 1 3 +1
29OCT26 77.50 P 4.20 4.20 4.20 4.23 +0.36 62 1 8 +1
29OCT26 80.00 P 0.00 0.00 0.00 5.13 +0.41 62 0 11 0
29OCT26 82.50 P 0.00 0.00 0.00 6.19 +0.50 62 0 19 0
29OCT26 85.00 P 7.50 7.50 7.50 7.36 +0.58 62 1 31 0
29OCT26 87.50 P 8.50 8.50 8.50 8.67 +0.75 62 3 52 +3
29OCT26 90.00 P 0.00 0.00 0.00 10.09 +0.79 62 0 43 0
29OCT26 92.50 P 0.00 0.00 0.00 11.53 +0.78 62 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 13.08 +0.37 62 0 15 0
29OCT26 97.50 P 13.83 13.83 13.83 14.81 +0.62 62 2 17 +2
29OCT26 100.00 P 0.00 0.00 0.00 16.95 +1.09 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.57 +0.85 63 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.53 +0.90 64 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.54 +1.10 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.61 +0.80 65 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 26.70 +0.83 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 28.86 +0.88 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 31.03 +0.91 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 33.28 +0.81 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 35.73 +1.13 68 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 38.24 +1.50 71 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 2.68 +0.18 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.34 +0.23 63 0 5 0
27NOV26 72.50 P 0.00 0.00 0.00 4.03 +0.34 62 0 1 0
27NOV26 75.00 P 4.68 4.68 4.68 4.89 +0.44 62 1 1 +1
27NOV26 77.50 P 0.00 0.00 0.00 5.82 +0.38 63 0 15 0
27NOV26 80.00 P 0.00 0.00 0.00 6.87 +0.57 63 0 16 0
27NOV26 82.50 P 0.00 0.00 0.00 8.01 +0.62 63 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 9.25 +0.78 63 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.66 +0.91 63 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 12.04 +0.83 63 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 13.58 +0.86 64 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 14.88 +0.60 62 0 21 0
27NOV26 97.50 P 0.00 0.00 0.00 16.60 +0.66 62 0 6 0
27NOV26 100.00 P 0.00 0.00 0.00 18.41 +0.60 63 0 46 0
27NOV26 102.50 P 0.00 0.00 0.00 20.26 +0.59 64 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 22.17 +0.68 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.12 +0.67 64 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 26.13 +0.76 65 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.19 +0.77 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 30.29 +0.96 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 32.39 +0.83 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 34.53 +0.78 66 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 36.72 +0.93 66 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 38.93 +0.78 66 0 0 0
30DEC26 60.00 P 1.90 1.90 1.90 1.94 +0.16 62 2 31 +2
30DEC26 62.50 P 0.00 0.00 0.00 2.46 +0.17 62 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 3.01 +0.23 62 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 3.69 +0.24 62 0 15 0
30DEC26 70.00 P 4.26 4.30 4.26 4.41 +0.25 62 2 34 +2
30DEC26 72.50 P 0.00 0.00 0.00 5.29 +0.46 62 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 6.26 +0.54 62 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 7.29 +0.63 62 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 8.41 +0.73 63 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 9.62 +0.74 63 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 10.91 +0.93 63 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 12.30 +0.98 63 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 13.69 +0.96 63 0 151 0
30DEC26 92.50 P 14.94 14.94 14.94 15.31 +1.01 64 15 32 +15
30DEC26 95.00 P 0.00 0.00 0.00 16.73 +0.87 63 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 18.89 +1.03 65 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 20.63 +1.04 66 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 22.38 +1.05 66 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 24.28 +1.19 66 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 26.20 +1.20 67 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 28.12 +1.20 67 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 29.55 +0.71 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 31.57 +0.69 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 33.64 +0.69 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 35.72 +0.69 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 38.03 +0.89 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 40.04 +0.69 65 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 42.22 +0.67 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.42 +1.50 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 46.66 +0.78 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 48.88 +0.70 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 51.16 +0.71 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 53.64 +0.94 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.71 +0.72 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 58.47 +1.37 70 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 60.79 +1.37 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.11 +1.47 70 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 65.45 +1.52 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.56 +1.28 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.92 +1.14 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.32 +1.35 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.69 +1.35 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.08 +1.33 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.49 +1.34 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.91 +1.39 66 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 84.34 +1.45 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.69 +0.06 61 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 4.43 +0.12 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 5.17 +0.11 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.01 +0.18 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.93 +0.18 61 0 2 0
30MAR27 72.50 P 7.75 7.75 7.75 7.93 +0.26 61 1 24 +1
30MAR27 75.00 P 0.00 0.00 0.00 8.98 +0.31 61 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 10.12 +0.34 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.34 +0.45 61 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 12.63 +0.56 61 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 13.98 +0.61 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.40 +0.72 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 16.89 +0.90 61 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 18.43 +0.96 61 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 20.06 +1.05 62 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 21.66 +0.85 62 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 23.40 +0.92 62 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 25.24 +0.94 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.08 +0.98 63 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 28.63 +0.57 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 30.53 +0.42 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.46 +0.79 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.44 +0.65 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 36.45 +0.86 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 38.47 +0.63 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.51 +0.86 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.59 +0.74 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 44.83 +0.75 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.95 +0.82 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 49.10 +0.77 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 51.26 +0.76 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 53.44 +0.74 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 55.64 +0.76 65 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 57.74 +0.76 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.96 +0.65 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.19 +0.63 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.44 +0.65 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 66.71 +0.73 64 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.00 +0.89 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 71.05 +0.65 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 73.36 +0.79 63 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 75.67 +0.57 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 78.22 +0.92 64 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 80.54 +0.87 64 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 83.27 +1.53 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 85.66 +1.58 67 0 0 0
29JUN27 60.00 P 5.00 5.00 5.00 5.46 +0.37 61 1 12 0
29JUN27 62.50 P 0.00 0.00 0.00 6.24 +0.34 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.18 +0.44 61 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 8.13 +0.34 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 9.09 +0.27 61 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 10.36 +0.49 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.50 +0.66 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.84 +0.97 62 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 14.10 +1.08 61 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 15.35 +0.56 61 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 16.74 +0.82 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.30 +0.94 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.81 +1.26 62 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 21.23 +1.12 61 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 22.94 +1.01 62 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 24.26 +0.79 61 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 26.20 +1.03 62 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 27.84 +0.93 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 29.64 +0.62 62 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 31.50 +0.94 62 0 10 0
29JUN27 110.00 P 32.46 32.46 32.46 33.39 +0.97 62 15 20 +15
29JUN27 112.50 P 0.00 0.00 0.00 35.31 +1.00 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.27 +1.03 63 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 38.80 +0.50 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.79 +0.98 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.79 +0.52 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.84 +0.51 62 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 46.90 +0.70 62 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 48.78 +0.45 62 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 51.06 +0.71 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 53.18 +0.60 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 55.31 +0.75 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 57.45 +0.73 63 0 0 0
TOTAL PUT 370 7,952 +147
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$ 3.140
28AUG26 2.10 C 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 0.85 -0.12 0 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.75 -0.12 0 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.65 -0.12 0 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.56 -0.12 0 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.46 -0.12 0 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.37 -0.12 0 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.27 -0.12 0 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.19 -0.11 48 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.11 -0.10 47 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.05 -0.08 44 0 3 0
28AUG26 3.25 C 0.00 0.00 0.00 0.02 -0.05 44 0 353 0
28AUG26 3.35 C 0.00 0.00 0.00 0.01 -0.02 51 0 670 0
28AUG26 3.44 C 0.00 0.00 0.00 0.01 -0.01 66 0 340 0
28AUG26 3.54 C 0.00 0.00 0.00 0.01 0.00 80 0 273 0
28AUG26 3.63 C 0.00 0.00 0.00 0.01 0.00 93 0 1,546 0
28AUG26 3.73 C 0.00 0.00 0.00 0.01 0.00 106 0 289 0
28AUG26 3.82 C 0.00 0.00 0.00 0.01 0.00 117 0 255 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 129 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 140 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 150 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 160 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 169 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 179 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 196 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 204 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 213 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 232 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 251 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 300 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 -0.12 63 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 -0.12 56 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.86 -0.12 50 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.77 -0.11 57 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.67 -0.10 49 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.58 -0.10 43 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.49 -0.10 43 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.41 -0.09 41 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.33 -0.09 40 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.26 -0.09 38 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.19 -0.09 36 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.15 -0.08 39 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.11 -0.06 38 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.08 -0.06 39 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.06 -0.03 40 0 141 0
29SEP26 3.54 C 0.00 0.00 0.00 0.04 -0.03 40 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.03 -0.03 41 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.02 -0.02 41 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 -0.02 38 0 4,452 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 -0.01 42 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 49 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 62 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 67 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 70 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 77 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 83 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 94 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 99 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 109 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 113 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 117 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 121 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 125 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 129 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 136 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 149 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.06 -0.11 54 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.97 -0.10 56 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.89 -0.10 57 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.78 -0.10 45 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.69 -0.10 44 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.61 -0.10 43 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.53 -0.09 43 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.45 -0.10 40 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.38 -0.09 40 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.31 -0.09 38 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.26 -0.07 39 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.21 -0.07 39 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.17 -0.07 39 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.11 -0.05 40 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.09 -0.04 41 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.07 -0.04 40 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.05 -0.03 39 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.04 -0.03 40 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 -0.02 36 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 -0.01 38 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.72 -0.10 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.65 -0.10 46 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.57 -0.10 44 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.50 -0.09 43 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.43 -0.09 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.37 -0.09 41 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.32 -0.07 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.27 -0.07 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.23 -0.07 41 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.20 -0.06 43 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.14 -0.05 42 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.08 -0.04 42 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.04 -0.02 44 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.10 -0.10 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 -0.11 49 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.93 -0.10 50 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.84 -0.10 48 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.76 -0.09 47 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.68 -0.10 44 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.61 -0.09 45 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.54 -0.09 43 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.48 -0.08 43 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.42 -0.09 42 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.37 -0.07 42 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.33 -0.06 43 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.28 -0.07 42 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.24 -0.05 42 0 96 0
30DEC26 3.44 C 0.00 0.00 0.00 0.21 -0.05 42 0 3,338 0
30DEC26 3.54 C 0.00 0.00 0.00 0.18 -0.05 42 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.16 -0.05 42 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.14 -0.04 43 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.12 -0.04 43 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.11 -0.02 44 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.09 -0.03 43 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.08 -0.02 44 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.07 -0.02 44 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.01 44 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.01 44 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.04 -0.01 43 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.02 -0.01 40 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 -0.01 36 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 43 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 49 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 54 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 64 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 81 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.14 -0.10 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 -0.10 48 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.99 -0.09 48 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.91 -0.09 47 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.83 -0.10 45 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.76 -0.10 44 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.70 -0.09 44 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.64 -0.09 44 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.58 -0.08 43 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.53 -0.08 43 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.48 -0.07 43 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.43 -0.07 43 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.41 -0.05 44 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.37 -0.05 44 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.34 -0.05 45 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.30 -0.05 44 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.28 -0.05 45 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.25 -0.05 44 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.22 -0.06 43 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.20 -0.05 44 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.18 -0.04 44 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.16 -0.04 43 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.15 -0.03 44 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.04 44 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.03 44 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.11 -0.03 44 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.10 -0.02 45 0 102 0
30MAR27 4.68 C 0.00 0.00 0.00 0.09 -0.02 44 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.08 -0.02 44 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.06 -0.02 44 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.05 -0.01 45 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.03 -0.01 45 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.02 -0.01 44 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 -0.01 41 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 50 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.20 -0.10 49 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.12 -0.10 48 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.05 -0.10 47 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.98 -0.09 47 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.91 -0.09 46 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.85 -0.09 46 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.78 -0.09 45 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.73 -0.08 45 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.68 -0.08 45 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.62 -0.08 44 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.58 -0.07 44 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.53 -0.08 44 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.49 -0.07 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.47 -0.05 45 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.44 -0.06 45 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.40 -0.06 45 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.37 -0.07 45 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.34 -0.06 44 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.32 -0.06 45 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.29 -0.07 44 0 230 0
29JUN27 4.02 C 0.35 0.35 0.35 0.27 -0.06 45 100 37 -70
29JUN27 4.11 C 0.00 0.00 0.00 0.25 -0.06 45 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.23 -0.05 45 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.21 -0.05 44 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.18 -0.05 44 0 66 0
TOTAL CALL 100 74,150 -70
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 181 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 122 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 103 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 86 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.01 0.00 49 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.03 +0.02 48 0 454 0
28AUG26 3.16 P 0.05 0.05 0.05 0.07 +0.04 45 10 137 0
28AUG26 3.25 P 0.00 0.00 0.00 0.14 +0.07 54 0 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.22 +0.09 52 0 750 0
28AUG26 3.44 P 0.00 0.00 0.00 0.30 +0.10 0 0 347 0
28AUG26 3.54 P 0.00 0.00 0.00 0.40 +0.11 0 0 1,298 0
28AUG26 3.63 P 0.00 0.00 0.00 0.49 +0.11 0 0 53 -60
28AUG26 3.73 P 0.00 0.00 0.00 0.59 +0.11 0 0 5 -204
28AUG26 3.82 P 0.00 0.00 0.00 0.68 +0.10 0 0 0 -13
28AUG26 3.92 P 0.75 0.75 0.75 0.78 +0.10 0 3 20 -2
28AUG26 4.02 P 0.00 0.00 0.00 0.88 +0.10 0 0 40 0
28AUG26 4.11 P 0.00 0.00 0.00 0.97 +0.11 0 0 1 0
28AUG26 4.21 P 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.45 +0.10 0 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.54 +0.10 0 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 2.12 +0.10 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 41 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.02 +0.01 41 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.05 +0.01 39 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.07 +0.02 37 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.11 +0.03 38 0 197 0
29SEP26 3.16 P 0.16 0.16 0.16 0.16 +0.04 39 200 520 +10
29SEP26 3.25 P 0.00 0.00 0.00 0.21 +0.05 38 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.29 +0.07 41 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.36 +0.08 42 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.44 +0.09 42 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.52 +0.10 44 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.61 +0.10 45 0 76 0
29SEP26 3.82 P 0.69 0.69 0.69 0.70 +0.11 49 2 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.79 +0.10 47 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.89 +0.10 51 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.97 +0.09 0 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 1.07 +0.10 0 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.10 0 0 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.10 0 0 3,500 -36
29SEP26 4.49 P 0.00 0.00 0.00 1.35 +0.10 0 0 128 0
29SEP26 4.59 P 0.00 0.00 0.00 1.45 +0.10 0 0 6,500 0
29SEP26 4.68 P 0.00 0.00 0.00 1.54 +0.10 0 0 259 0
29SEP26 4.78 P 0.00 0.00 0.00 1.64 +0.10 0 0 532 0
29SEP26 5.02 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 -365
29SEP26 5.26 P 0.00 0.00 0.00 2.12 +0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.07 +0.10 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.55 +0.10 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.79 +0.10 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.03 +0.10 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.27 +0.10 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.99 +0.10 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.23 +0.10 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.46 +0.10 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.94 +0.10 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.18 +0.10 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 +0.01 38 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.09 +0.02 39 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.12 +0.02 39 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.27 +0.06 40 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.34 +0.08 41 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.40 +0.07 41 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.48 +0.08 42 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.56 +0.09 44 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.64 +0.09 43 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.72 +0.09 44 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.82 +0.11 48 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.91 +0.10 48 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.99 +0.10 47 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.09 +0.10 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.17 +0.10 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.27 +0.11 51 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.05 +0.01 45 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.14 +0.03 42 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.17 +0.03 41 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.22 +0.04 42 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.27 +0.05 42 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.32 +0.05 42 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.39 +0.06 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.45 +0.06 43 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.53 +0.07 44 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.68 +0.08 45 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.76 +0.09 47 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.85 +0.10 48 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.93 +0.09 47 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.01 +0.09 47 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.11 +0.10 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.19 +0.09 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.28 +0.09 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 +0.01 42 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 +0.02 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.08 +0.02 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.11 +0.03 42 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.14 +0.03 42 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.17 +0.03 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.21 +0.04 42 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.26 +0.05 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.31 +0.04 42 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.36 +0.06 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.43 +0.06 43 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.50 +0.08 44 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.57 +0.08 45 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.64 +0.08 45 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.72 +0.09 46 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.79 +0.09 46 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.88 +0.10 48 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.96 +0.10 47 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.04 +0.10 48 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.13 +0.10 48 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 +0.10 48 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.09 48 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.39 +0.10 50 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.48 +0.09 50 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.56 +0.09 49 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.66 +0.09 51 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.89 +0.10 51 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 2.13 +0.11 55 0 2,805 -10
30DEC26 5.50 P 0.00 0.00 0.00 2.37 +0.11 59 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.61 +0.11 62 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.85 +0.11 65 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 3.08 +0.11 69 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.32 +0.11 72 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.56 +0.11 75 0 36 0
30DEC26 6.93 P 0.00 0.00 0.00 3.80 +0.11 77 0 0 -20
30DEC26 7.17 P 0.00 0.00 0.00 4.04 +0.11 80 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.28 +0.11 83 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.52 +0.11 85 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.76 +0.11 88 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.00 +0.11 90 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.24 +0.11 93 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.47 +0.11 95 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.71 +0.11 97 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.95 +0.11 99 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.19 +0.11 101 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.43 +0.11 103 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 +0.01 45 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 +0.01 43 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 +0.01 43 0 30 0
30MAR27 2.49 P 0.15 0.15 0.15 0.13 +0.02 44 30 15 -15
30MAR27 2.58 P 0.00 0.00 0.00 0.16 +0.02 44 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.19 +0.02 44 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.23 +0.03 44 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.27 +0.04 44 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.31 +0.04 44 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.35 +0.04 43 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.41 +0.05 44 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.47 +0.06 44 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.53 +0.06 44 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.58 +0.06 44 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.66 +0.07 45 0 150 0
30MAR27 3.63 P 0.69 0.69 0.69 0.71 +0.05 44 2 14 +2
30MAR27 3.73 P 0.00 0.00 0.00 0.80 +0.07 46 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.86 +0.06 45 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.94 +0.07 45 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.03 +0.08 47 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.10 +0.08 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.19 +0.09 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 +0.08 46 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 +0.08 47 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.43 +0.08 47 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.52 +0.08 48 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.60 +0.08 48 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.69 +0.08 48 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.91 +0.08 47 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.14 +0.09 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 +0.09 48 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.61 +0.11 51 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.85 +0.11 54 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.08 +0.11 57 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.32 +0.11 59 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.56 +0.11 62 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.80 +0.11 64 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.04 +0.11 66 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.28 +0.11 68 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 44 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.13 +0.01 45 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.16 +0.02 45 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.19 +0.02 45 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.22 +0.02 45 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.26 +0.02 45 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.30 +0.03 45 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.34 +0.02 45 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.38 +0.02 44 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.44 +0.04 45 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.49 +0.04 45 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.54 +0.04 44 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.60 +0.04 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.67 +0.06 46 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.73 +0.06 45 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.79 +0.04 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.86 +0.05 45 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.93 +0.06 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.01 +0.07 46 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.09 +0.07 46 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.16 +0.06 46 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.24 +0.06 46 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.32 +0.07 47 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.41 +0.08 48 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.48 +0.07 47 0 0 0
TOTAL PUT 247 89,923 -713
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$ 112.500
28AUG26 45.00 C 67.99 67.99 65.58 67.51 -10.52 0 692 434 -258
28AUG26 46.00 C 66.19 66.20 66.19 66.51 -10.68 0 200 100 -100
28AUG26 47.00 C 65.20 65.20 65.20 65.52 -11.07 266 100 100 0
28AUG26 48.00 C 0.00 0.00 0.00 64.52 -10.58 259 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 63.52 -10.64 251 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 62.52 -10.51 244 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 60.02 -11.08 226 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 57.52 -10.73 208 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 55.02 -10.54 190 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 52.52 -10.68 169 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.02 -10.97 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.52 -10.72 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.02 -11.05 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 42.52 -10.52 0 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 40.02 -10.73 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 37.52 -10.72 0 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 35.02 -10.52 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.53 -11.10 109 0 51 0
28AUG26 82.50 C 29.41 29.80 29.41 30.03 -10.60 98 450 450 +350
28AUG26 85.00 C 0.00 0.00 0.00 27.53 -11.16 87 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 25.03 -11.15 76 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 22.53 -10.74 65 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 20.03 -10.51 53 0 1,179 0
28AUG26 95.00 C 16.80 17.70 16.00 17.53 -10.80 0 30 2,221 -30
28AUG26 97.50 C 14.00 14.88 13.20 15.04 -10.51 52 210 3,038 -50
28AUG26 100.00 C 0.00 0.00 0.00 12.56 -11.19 51 0 2,042 0
28AUG26 102.50 C 9.15 10.30 9.15 10.13 -10.76 51 3,354 5,582 +2,533
28AUG26 105.00 C 7.00 7.93 6.00 7.93 -10.37 57 65 2,426 -42
28AUG26 107.50 C 4.93 5.70 4.30 5.63 -10.24 49 32 2,371 +1
28AUG26 110.00 C 5.00 5.00 2.65 3.75 -9.77 48 2,279 6,890 +1,046
28AUG26 112.50 C 3.22 3.22 1.60 2.36 -8.40 49 7,510 6,383 -527
28AUG26 115.00 C 2.35 2.35 0.92 1.36 -7.34 50 4,849 3,708 +1,494
28AUG26 117.50 C 1.38 1.80 0.52 0.72 -5.49 50 4,388 4,079 +1,960
28AUG26 120.00 C 0.90 0.90 0.30 0.36 -4.19 51 3,729 9,181 +401
28AUG26 122.50 C 0.40 0.40 0.18 0.16 -2.95 51 1,242 2,660 +120
28AUG26 125.00 C 0.20 0.26 0.10 0.07 -1.89 52 1,069 8,113 -412
28AUG26 127.50 C 0.14 0.14 0.06 0.03 -1.20 53 262 5,716 -67
28AUG26 130.00 C 0.10 0.11 0.03 0.01 -0.68 53 2,603 19,281 +101
28AUG26 132.50 C 0.09 0.09 0.02 0.01 -0.35 59 1,445 5,452 -374
28AUG26 135.00 C 0.05 0.06 0.02 0.01 -0.17 65 559 6,378 +1
28AUG26 137.50 C 0.05 0.06 0.02 0.01 -0.07 71 248 2,662 -247
28AUG26 140.00 C 0.11 0.11 0.01 0.01 -0.03 76 298 7,584 -153
28AUG26 142.50 C 0.02 0.03 0.02 0.01 -0.01 82 77 6,952 -75
28AUG26 145.00 C 0.01 0.04 0.01 0.01 0.00 87 13 6,685 -11
28AUG26 147.50 C 0.02 0.02 0.02 0.01 0.00 92 8 3,710 -1
28AUG26 150.00 C 0.01 0.02 0.01 0.01 0.00 97 48 12,229 -8
28AUG26 152.50 C 0.01 0.01 0.01 0.01 0.00 102 5 3,080 0
28AUG26 155.00 C 0.03 0.03 0.01 0.01 0.00 107 14 3,435 0
28AUG26 157.50 C 0.01 0.01 0.01 0.01 0.00 112 4 1,006 0
28AUG26 160.00 C 0.01 0.01 0.01 0.01 0.00 117 60 2,449 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 121 0 767 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,037 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 130 0 624 0
28AUG26 170.00 C 0.01 0.01 0.01 0.01 0.00 135 1 454 0
28AUG26 172.50 C 0.01 0.01 0.01 0.01 0.00 139 4 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,223 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 147 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,158 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 155 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 159 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 163 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 167 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 170 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 174 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 178 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 181 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 9.88 - 37 0 0 -
04SEP26 104.00 C 0.00 0.00 0.00 9.06 - 39 0 0 -
04SEP26 105.00 C 0.00 0.00 0.00 8.30 - 41 0 0 -
04SEP26 106.00 C 0.00 0.00 0.00 7.53 - 42 0 0 -
04SEP26 107.00 C 0.00 0.00 0.00 6.81 - 43 0 0 -
04SEP26 108.00 C 5.29 5.30 5.20 6.13 - 43 90 90 -
04SEP26 109.00 C 4.59 4.68 4.59 5.48 - 44 60 60 -
04SEP26 110.00 C 4.44 4.44 3.90 4.88 - 44 11 11 -
04SEP26 111.00 C 3.50 4.22 3.41 4.33 - 44 7 3 -
04SEP26 112.00 C 3.52 3.90 2.91 3.81 - 45 47 37 -
04SEP26 113.00 C 3.00 3.51 2.57 3.34 - 45 142 76 -
04SEP26 114.00 C 2.81 3.03 2.34 2.90 - 45 11 11 -
04SEP26 115.00 C 2.10 2.65 2.00 2.52 - 45 468 443 -
04SEP26 116.00 C 2.00 2.22 1.85 2.16 - 45 71 61 -
04SEP26 117.00 C 1.90 1.92 1.80 1.85 - 45 60 60 -
04SEP26 118.00 C 1.65 1.72 1.29 1.58 - 45 47 41 -
04SEP26 119.00 C 1.35 1.45 1.14 1.35 - 46 5 5 -
04SEP26 120.00 C 1.40 1.40 0.90 1.17 - 46 473 277 -
04SEP26 121.00 C 1.10 1.10 0.99 0.99 - 47 19 16 -
04SEP26 122.00 C 1.00 1.00 0.76 0.83 - 47 12 8 -
04SEP26 123.00 C 0.62 0.80 0.62 0.68 - 46 262 205 -
04SEP26 124.00 C 0.56 0.65 0.56 0.56 - 46 103 103 -
04SEP26 125.00 C 0.55 0.60 0.41 0.46 - 47 89 64 -
04SEP26 126.00 C 0.45 0.54 0.40 0.37 - 46 237 136 -
04SEP26 127.00 C 0.34 0.47 0.33 0.30 - 46 115 113 -
04SEP26 128.00 C 0.35 0.40 0.28 0.24 - 46 89 79 -
04SEP26 129.00 C 0.25 0.35 0.23 0.19 - 46 162 160 -
04SEP26 130.00 C 0.24 0.30 0.20 0.15 - 46 114 88 -
04SEP26 131.00 C 0.25 0.26 0.25 0.12 - 46 12 12 -
04SEP26 132.00 C 0.22 0.22 0.21 0.10 - 47 26 26 -
04SEP26 133.00 C 0.13 0.13 0.13 0.08 - 47 2 2 -
04SEP26 134.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
04SEP26 135.00 C 0.11 0.12 0.11 0.05 - 47 15 15 -
04SEP26 136.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
04SEP26 137.00 C 0.00 0.00 0.00 0.03 - 47 0 0 -
04SEP26 138.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
04SEP26 139.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 140.00 C 0.05 0.05 0.05 0.01 - 46 6 6 -
04SEP26 141.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 142.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
04SEP26 143.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 67.63 -11.25 74 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.63 -11.16 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 65.64 -11.13 88 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 64.64 -11.25 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 63.64 -11.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.64 -11.24 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 60.15 -11.17 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 57.66 -11.23 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.17 -11.14 68 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.67 -11.25 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 50.18 -11.25 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.69 -11.24 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.19 -11.26 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.70 -11.26 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 40.21 -11.25 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.72 -11.25 42 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 35.23 -11.11 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.53 -11.43 0 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 30.08 -11.35 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.67 -11.30 0 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 25.24 -11.37 0 0 212 0
29SEP26 90.00 C 21.61 22.90 21.61 22.90 -11.28 38 11 688 +10
29SEP26 92.50 C 0.00 0.00 0.00 20.66 -11.07 42 6 1,096 +6
29SEP26 95.00 C 17.43 17.86 17.18 18.39 -10.88 42 707 2,893 -319
29SEP26 97.50 C 15.08 16.26 14.99 16.05 -10.74 39 865 4,307 +833
29SEP26 100.00 C 12.82 12.92 12.82 13.83 -10.40 38 7 1,684 +3
29SEP26 102.50 C 10.84 10.84 10.84 11.95 -10.03 39 24 1,258 0
29SEP26 105.00 C 9.52 10.39 9.52 10.22 -9.07 40 606 6,310 +61
29SEP26 107.50 C 7.92 8.72 7.58 8.59 -8.21 40 17 1,721 +4
29SEP26 110.00 C 7.50 7.51 6.10 7.25 -7.40 41 3,564 10,560 +1,783
29SEP26 112.50 C 6.30 6.50 4.98 5.98 -6.71 41 6,827 7,472 +3,290
29SEP26 115.00 C 5.00 5.31 4.20 4.90 -6.23 41 1,108 4,114 -56
29SEP26 117.50 C 4.35 4.35 3.45 4.07 -5.43 42 2,090 5,082 -153
29SEP26 120.00 C 3.60 3.71 2.79 3.28 -4.75 42 3,548 12,711 +884
29SEP26 122.50 C 2.50 2.92 1.98 2.58 -4.21 42 919 5,590 +96
29SEP26 125.00 C 2.40 2.57 1.23 2.01 -3.79 42 15,444 21,461 +6,625
29SEP26 127.50 C 2.95 2.95 1.36 1.55 -3.24 42 2,374 4,969 +816
29SEP26 130.00 C 1.50 1.75 1.15 1.18 -2.72 42 7,000 20,988 +1,995
29SEP26 132.50 C 1.29 1.50 1.00 0.89 -2.28 42 662 3,021 -170
29SEP26 135.00 C 0.88 1.24 0.80 0.67 -1.86 42 8,389 11,515 +1,135
29SEP26 137.50 C 0.76 0.93 0.68 0.49 -1.51 42 700 4,320 -239
29SEP26 140.00 C 0.69 0.86 0.53 0.36 -1.21 42 871 20,244 +315
29SEP26 142.50 C 0.49 0.72 0.48 0.26 -0.96 42 215 4,060 -151
29SEP26 145.00 C 0.88 0.88 0.37 0.19 -0.75 42 211 17,928 -8
29SEP26 147.50 C 0.29 0.29 0.29 0.14 -0.58 42 10 3,228 0
29SEP26 150.00 C 0.40 0.42 0.27 0.10 -0.45 42 286 11,880 -29
29SEP26 152.50 C 0.23 0.36 0.23 0.07 -0.34 42 37 4,499 +9
29SEP26 155.00 C 0.21 0.26 0.21 0.05 -0.26 42 139 9,842 -23
29SEP26 157.50 C 0.22 0.23 0.22 0.04 -0.19 43 15 5,859 +15
29SEP26 160.00 C 0.16 0.18 0.12 0.03 -0.14 43 49 10,691 +10
29SEP26 162.50 C 0.13 0.13 0.13 0.02 -0.10 43 1 3,149 -1
29SEP26 165.00 C 0.12 0.13 0.12 0.01 -0.08 41 6 6,141 -1
29SEP26 167.50 C 0.11 0.11 0.11 0.01 -0.06 43 31 6,557 0
29SEP26 170.00 C 0.10 0.13 0.10 0.01 -0.04 44 47 6,584 -25
29SEP26 172.50 C 0.08 0.08 0.08 0.01 -0.03 46 10 7,093 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 12,191 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 6,221 0
29SEP26 180.00 C 0.07 0.07 0.07 0.01 0.00 50 3 5,479 0
29SEP26 182.50 C 0.09 0.09 0.09 0.01 0.00 51 2 773 -2
29SEP26 185.00 C 0.04 0.04 0.04 0.01 0.00 52 1 2,006 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,550 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 650 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,068 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,127 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 89 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 91 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 92 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 94 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 95 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 97 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 67.63 -11.25 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 66.63 -11.16 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 65.65 -11.12 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 64.64 -11.25 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 63.64 -11.23 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 62.64 -11.24 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 60.18 -11.14 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 57.68 -11.21 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 55.19 -11.12 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 52.67 -11.25 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 50.18 -11.25 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 47.69 -11.24 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 45.19 -11.26 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 42.70 -11.26 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 40.27 -11.19 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.85 -11.12 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.44 -10.90 35 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 33.67 -10.29 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.67 -10.76 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.22 -10.75 38 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 25.96 -10.65 40 0 30 0
29OCT26 90.00 C 25.00 25.00 25.00 23.76 -10.42 41 2 217 0
29OCT26 92.50 C 0.00 0.00 0.00 21.66 -10.07 41 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 19.59 -9.68 41 0 664 0
29OCT26 97.50 C 17.05 17.05 17.05 17.62 -9.40 41 205 308 -133
29OCT26 100.00 C 0.00 0.00 0.00 15.76 -8.84 41 800 1,268 +703
29OCT26 102.50 C 12.47 12.47 12.47 14.01 -8.88 41 30 1,928 0
29OCT26 105.00 C 10.60 11.60 10.60 12.38 -7.88 41 4 1,089 -2
29OCT26 107.50 C 9.58 9.58 9.58 10.56 -7.73 40 30 1,067 +30
29OCT26 110.00 C 8.35 9.40 8.28 9.35 -7.07 41 3,867 5,503 +3,798
29OCT26 112.50 C 7.36 8.20 7.10 8.11 -6.56 41 2,663 4,695 +1,872
29OCT26 115.00 C 7.00 7.13 6.00 6.93 -6.07 40 848 4,097 +431
29OCT26 117.50 C 5.34 6.28 5.34 6.05 -5.29 41 534 2,840 +161
29OCT26 120.00 C 5.24 5.59 4.54 5.34 -4.73 42 2,034 3,967 +1,583
29OCT26 122.50 C 3.97 4.81 3.97 4.53 -4.25 42 587 2,641 +175
29OCT26 125.00 C 3.60 4.23 3.44 3.89 -3.80 42 784 13,771 +222
29OCT26 127.50 C 3.14 3.64 2.99 3.27 -3.50 42 580 4,602 -357
29OCT26 130.00 C 4.07 4.07 2.60 2.74 -3.14 42 10,377 12,790 +4,986
29OCT26 132.50 C 2.46 2.77 2.20 2.29 -2.74 42 2,659 3,645 +2,418
29OCT26 135.00 C 2.08 2.60 1.93 1.90 -2.38 42 12,670 14,224 +8,441
29OCT26 137.50 C 1.77 2.23 1.65 1.57 -2.06 42 4,173 4,505 +3,621
29OCT26 140.00 C 1.73 1.96 1.44 1.29 -1.77 42 6,791 7,755 +4,382
29OCT26 142.50 C 1.23 1.69 1.14 1.06 -1.51 42 4,399 4,837 +4,076
29OCT26 145.00 C 1.20 1.42 1.03 0.86 -1.28 42 5,219 5,469 +4,685
29OCT26 147.50 C 1.80 1.80 0.95 0.70 -1.08 42 5,688 5,813 +5,340
29OCT26 150.00 C 0.89 1.18 0.79 0.57 -0.91 42 6,770 12,473 +6,292
29OCT26 152.50 C 0.78 0.95 0.72 0.46 -0.76 42 150 775 0
29OCT26 155.00 C 1.38 1.38 0.66 0.37 -0.63 42 7 1,282 0
29OCT26 157.50 C 0.63 0.63 0.59 0.30 -0.52 42 2 964 -1
29OCT26 160.00 C 0.53 0.71 0.50 0.24 -0.43 42 140 4,691 +7
29OCT26 162.50 C 0.48 0.48 0.48 0.19 -0.35 42 1 295 0
29OCT26 165.00 C 0.00 0.00 0.00 0.15 -0.29 41 0 218 0
29OCT26 167.50 C 0.00 0.00 0.00 0.12 -0.24 42 0 264 0
29OCT26 170.00 C 0.37 0.37 0.37 0.10 -0.19 42 2 209 -2
29OCT26 172.50 C 0.33 0.33 0.33 0.08 -0.15 42 65 28 -53
29OCT26 175.00 C 0.38 0.38 0.38 0.06 -0.12 42 50 447 +50
29OCT26 177.50 C 0.00 0.00 0.00 0.05 -0.10 42 0 155 0
29OCT26 180.00 C 0.21 0.30 0.21 0.04 -0.08 42 23 194 +23
29OCT26 182.50 C 0.19 0.19 0.19 0.03 -0.07 42 3 7 +3
29OCT26 185.00 C 0.00 0.00 0.00 0.02 -0.06 41 0 11 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 70 0
29OCT26 190.00 C 0.17 0.17 0.17 0.01 -0.04 40 65 129 +65
29OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
27NOV26 45.00 C 0.00 0.00 0.00 67.72 -11.16 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 66.72 -11.07 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 65.72 -11.05 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 64.72 -11.24 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 63.72 -11.15 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 62.73 -11.15 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 60.24 -11.30 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 57.76 -11.30 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 55.28 -11.03 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.82 -11.24 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 50.39 -11.18 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 47.96 -11.25 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 45.56 -11.11 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 43.17 -10.79 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 40.76 -10.73 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 38.39 -10.58 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 35.99 -10.35 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 33.67 -10.92 44 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 31.37 -10.21 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 29.13 -10.30 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 26.94 -9.71 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.81 -10.05 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.80 -9.66 42 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 20.88 -9.25 42 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 19.05 -9.00 42 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 17.31 -8.64 42 0 100 0
27NOV26 102.50 C 14.48 14.48 14.48 15.68 -7.98 42 30 30 +30
27NOV26 105.00 C 13.39 13.39 13.39 13.94 -8.46 41 30 151 +30
27NOV26 107.50 C 11.98 12.22 11.87 12.64 -7.29 42 112 112 +112
27NOV26 110.00 C 10.70 11.39 10.15 11.50 -6.70 43 651 680 +650
27NOV26 112.50 C 9.90 10.27 9.00 10.00 -6.57 42 742 676 +675
27NOV26 115.00 C 8.58 9.24 8.07 8.95 -5.87 42 1,361 2,006 +856
27NOV26 117.50 C 7.63 8.28 7.63 8.12 -5.44 43 338 458 +338
27NOV26 120.00 C 6.79 7.31 6.38 7.18 -5.07 43 1,001 1,139 +910
27NOV26 122.50 C 5.97 6.53 5.75 6.43 -4.60 43 250 943 +250
27NOV26 125.00 C 5.31 5.93 5.16 5.69 -4.20 43 591 11,470 +151
27NOV26 127.50 C 4.80 5.40 4.80 4.99 -3.94 43 169 2,389 +97
27NOV26 130.00 C 5.85 5.85 4.06 4.37 -3.64 43 2,718 5,336 +2,478
27NOV26 132.50 C 3.74 4.38 3.66 3.81 -3.39 43 3,260 2,315 +2,104
27NOV26 135.00 C 3.46 3.90 3.34 3.31 -3.07 43 1,984 2,973 +1,695
27NOV26 137.50 C 2.96 3.49 2.94 2.88 -2.75 43 2,788 2,461 +2,079
27NOV26 140.00 C 3.00 3.16 2.67 2.49 -2.48 43 2,515 2,978 +1,180
27NOV26 142.50 C 2.42 2.87 2.42 2.15 -2.22 43 2,581 2,962 +1,462
27NOV26 145.00 C 2.15 2.59 2.15 1.86 -1.97 43 3,277 3,068 +2,893
27NOV26 147.50 C 1.96 2.39 1.94 1.60 -1.75 43 5,981 5,327 +5,133
27NOV26 150.00 C 1.82 2.17 1.78 1.37 -1.56 43 3,377 3,640 +3,256
27NOV26 152.50 C 1.50 1.91 1.50 1.18 -1.37 43 70 156 0
27NOV26 155.00 C 0.00 0.00 0.00 1.01 -1.21 43 0 403 0
27NOV26 157.50 C 0.00 0.00 0.00 0.86 -1.06 43 0 188 0
27NOV26 160.00 C 0.78 1.40 0.78 0.74 -0.93 43 8 406 0
27NOV26 162.50 C 1.27 1.27 1.27 0.63 -0.81 43 30 224 0
27NOV26 165.00 C 1.05 1.05 1.05 0.53 -0.71 43 6 317 0
27NOV26 167.50 C 0.00 0.00 0.00 0.45 -0.62 43 0 266 0
27NOV26 170.00 C 0.79 0.79 0.79 0.38 -0.54 42 1 376 -1
27NOV26 172.50 C 0.89 0.89 0.89 0.33 -0.46 43 8 171 +8
27NOV26 175.00 C 0.81 0.81 0.81 0.28 -0.40 43 10 302 +10
27NOV26 177.50 C 0.74 0.74 0.74 0.23 -0.35 42 65 265 +1
27NOV26 180.00 C 0.00 0.00 0.00 0.20 -0.30 43 0 347 0
27NOV26 182.50 C 0.60 0.60 0.60 0.17 -0.25 43 8 298 0
27NOV26 185.00 C 0.00 0.00 0.00 0.14 -0.22 43 0 403 0
27NOV26 187.50 C 0.49 0.49 0.49 0.12 -0.19 43 10 136 +10
27NOV26 190.00 C 0.00 0.00 0.00 0.10 -0.16 43 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.09 -0.13 43 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.07 -0.12 42 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.06 -0.10 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.05 -0.09 43 0 108 0
27NOV26 205.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 82 0
30DEC26 45.00 C 0.00 0.00 0.00 67.91 -11.20 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 66.91 -11.11 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 65.92 -11.21 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 64.93 -11.03 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 63.94 -11.11 0 0 0 0
30DEC26 50.00 C 62.00 62.00 62.00 62.95 -11.01 0 1 1 +1
30DEC26 52.50 C 0.00 0.00 0.00 60.49 -11.05 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 58.05 -11.01 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.62 -10.92 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.19 -10.91 46 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 50.79 -10.97 48 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 48.38 -10.86 47 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 45.99 -10.84 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.60 -10.75 46 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 41.25 -10.63 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.88 -10.63 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.61 -10.46 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.33 -10.42 44 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 32.12 -10.28 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 29.96 -10.09 43 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 27.88 -9.96 43 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 25.96 -10.13 43 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 23.89 -9.42 42 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 22.28 -8.81 43 0 4,735 0
30DEC26 97.50 C 19.05 20.25 19.05 20.98 -8.10 45 31 3,137 0
30DEC26 100.00 C 18.50 19.00 17.00 18.16 -8.12 40 289 3,544 -257
30DEC26 102.50 C 15.66 16.70 15.66 17.68 -7.73 44 130 1,906 -100
30DEC26 105.00 C 14.34 15.32 14.32 15.40 -7.71 41 184 2,415 -184
30DEC26 107.50 C 13.02 14.09 13.02 14.06 -7.97 41 114 3,127 0
30DEC26 110.00 C 12.78 16.00 11.62 13.14 -7.07 43 74 3,003 +3
30DEC26 112.50 C 11.26 11.77 10.70 11.58 -6.61 41 126 4,191 +1
30DEC26 115.00 C 9.61 10.86 9.61 10.58 -5.93 42 56 5,299 +15
30DEC26 117.50 C 8.94 9.82 8.79 9.72 -6.00 42 293 4,954 -9
30DEC26 120.00 C 9.00 9.00 7.96 8.71 -5.30 42 5,143 24,950 +3,190
30DEC26 122.50 C 7.29 8.05 7.07 7.92 -4.77 42 356 1,809 +289
30DEC26 125.00 C 6.41 7.28 6.41 7.22 -4.51 43 264 5,677 +143
30DEC26 127.50 C 7.13 7.13 5.95 6.56 -3.91 43 91 9,050 +79
30DEC26 130.00 C 5.76 6.24 5.20 5.88 -3.96 43 6,594 18,309 +1,150
30DEC26 132.50 C 5.05 5.60 4.87 5.25 -3.63 43 1,643 8,824 +1,543
30DEC26 135.00 C 5.94 5.94 4.29 4.69 -3.46 43 1,748 5,393 +1,552
30DEC26 137.50 C 4.46 4.75 3.99 4.18 -3.18 43 2,131 4,340 +857
30DEC26 140.00 C 4.30 4.30 3.60 3.72 -2.92 43 3,060 7,387 +1,544
30DEC26 142.50 C 3.28 3.92 3.28 3.31 -2.66 43 1,886 3,135 +1,646
30DEC26 145.00 C 3.05 3.60 3.03 2.94 -2.43 43 2,352 11,086 +1,615
30DEC26 147.50 C 2.90 3.29 2.90 2.61 -2.21 43 2,168 5,180 +1,780
30DEC26 150.00 C 2.79 3.10 2.54 2.31 -2.01 43 2,372 9,215 +1,295
30DEC26 152.50 C 2.74 2.75 2.73 2.04 -1.83 43 195 1,752 +42
30DEC26 155.00 C 2.30 2.57 2.04 1.81 -1.65 43 101 3,145 +3
30DEC26 157.50 C 2.30 2.36 2.30 1.59 -1.50 43 3 730 +1
30DEC26 160.00 C 2.65 2.65 1.75 1.41 -1.34 43 119 5,613 -55
30DEC26 162.50 C 2.14 2.14 1.58 1.24 -1.21 43 266 1,124 -18
30DEC26 165.00 C 1.47 1.90 1.43 1.09 -1.09 42 263 9,854 -143
30DEC26 167.50 C 0.00 0.00 0.00 0.96 -0.98 42 0 3,561 0
30DEC26 170.00 C 1.50 1.57 1.19 0.84 -0.88 42 212 21,464 +8
30DEC26 172.50 C 1.34 1.34 1.34 0.74 -0.79 42 65 1,876 -65
30DEC26 175.00 C 1.25 1.31 1.25 0.65 -0.70 42 2 853 0
30DEC26 177.50 C 1.21 1.21 1.19 0.57 -0.63 42 95 899 -30
30DEC26 180.00 C 1.02 1.21 0.96 0.50 -0.56 42 104 3,344 0
30DEC26 182.50 C 0.89 1.05 0.89 0.44 -0.50 42 66 1,065 +66
30DEC26 185.00 C 0.97 0.97 0.97 0.38 -0.45 42 65 684 +65
30DEC26 187.50 C 0.00 0.00 0.00 0.33 -0.40 42 0 204 0
30DEC26 190.00 C 0.80 0.90 0.80 0.29 -0.35 42 68 1,023 0
30DEC26 192.50 C 0.00 0.00 0.00 0.26 -0.31 42 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 0.22 -0.28 42 0 1,531 0
30DEC26 197.50 C 0.00 0.00 0.00 0.20 -0.24 43 0 614 0
30DEC26 200.00 C 0.50 0.70 0.50 0.17 -0.22 42 10 750 +2
30DEC26 205.00 C 0.00 0.00 0.00 0.13 -0.17 42 0 1,862 0
30DEC26 210.00 C 0.00 0.00 0.00 0.10 -0.13 42 0 418 0
30DEC26 215.00 C 0.00 0.00 0.00 0.08 -0.10 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.06 -0.08 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 369 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 208 0
30DEC26 300.00 C 0.10 0.10 0.10 0.01 0.00 51 6 2,447 0
30MAR27 45.00 C 0.00 0.00 0.00 68.36 -10.95 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 67.40 -11.10 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 66.36 -11.25 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 65.49 -10.91 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 64.56 -10.81 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 63.58 -11.29 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 61.21 -11.06 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 58.85 -11.12 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.49 -10.85 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.13 -11.01 49 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 51.79 -10.76 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.47 -11.35 47 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 47.17 -10.73 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.91 -10.57 46 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 42.70 -10.45 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.48 -10.47 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 38.28 -10.36 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.24 -10.08 43 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 34.20 -10.13 43 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 32.18 -10.04 42 0 1 0
30MAR27 87.50 C 30.34 30.34 30.34 30.27 -9.75 42 4 41 0
30MAR27 90.00 C 0.00 0.00 0.00 28.45 -9.51 42 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 26.65 -9.25 42 0 494 0
30MAR27 95.00 C 24.77 24.77 24.77 24.95 -9.09 41 10 1,512 0
30MAR27 97.50 C 21.80 21.80 21.80 23.39 -8.66 42 6 1,361 0
30MAR27 100.00 C 20.50 20.50 20.50 22.10 -8.53 42 2,002 6,073 +2,000
30MAR27 102.50 C 20.00 20.00 20.00 20.45 -7.87 42 7 1,588 -2
30MAR27 105.00 C 18.37 18.37 18.37 19.08 -7.82 42 2 1,186 -2
30MAR27 107.50 C 0.00 0.00 0.00 17.52 -8.00 41 0 436 0
30MAR27 110.00 C 17.60 17.60 16.00 17.06 -6.97 43 3 2,435 +1
30MAR27 112.50 C 15.51 15.51 15.08 15.35 -6.56 41 61 918 +61
30MAR27 115.00 C 13.61 14.50 13.38 14.15 -6.94 41 63 3,061 +21
30MAR27 117.50 C 12.72 12.83 12.53 13.14 -6.11 41 167 624 +66
30MAR27 120.00 C 12.50 13.00 11.68 12.21 -5.80 41 18 10,683 +14
30MAR27 122.50 C 11.13 11.13 11.13 11.36 -5.63 41 4 514 +2
30MAR27 125.00 C 11.81 11.81 11.81 10.60 -5.37 42 2 4,621 0
30MAR27 127.50 C 9.55 9.55 9.24 9.88 -4.91 42 2 3,286 0
30MAR27 130.00 C 9.25 9.31 9.12 9.33 -4.60 42 39 7,699 0
30MAR27 132.50 C 8.25 8.72 8.25 8.62 -4.42 42 100 1,140 +100
30MAR27 135.00 C 7.91 8.25 7.46 7.96 -4.25 42 68 2,407 -1
30MAR27 137.50 C 7.77 7.77 7.25 7.35 -4.05 42 62 408 +23
30MAR27 140.00 C 7.62 7.62 6.75 6.78 -3.81 42 13 5,983 +6
30MAR27 142.50 C 6.83 6.83 6.83 6.25 -3.61 42 60 642 +51
30MAR27 145.00 C 6.25 6.25 6.25 5.75 -3.41 42 2 445 0
30MAR27 147.50 C 5.28 5.80 5.28 5.30 -3.20 42 67 686 0
30MAR27 150.00 C 4.96 5.50 4.96 4.88 -3.01 42 5 2,963 +2
30MAR27 152.50 C 0.00 0.00 0.00 4.49 -2.82 42 0 872 0
30MAR27 155.00 C 4.30 4.85 4.30 4.13 -2.65 42 9 2,761 -1
30MAR27 157.50 C 4.13 4.57 4.03 3.79 -2.49 42 198 754 +195
30MAR27 160.00 C 3.80 4.30 3.80 3.48 -2.33 42 111 1,768 +105
30MAR27 162.50 C 3.80 4.00 3.60 3.20 -2.18 42 56 1,005 -47
30MAR27 165.00 C 3.39 3.65 3.35 2.94 -2.04 42 181 1,884 -51
30MAR27 167.50 C 3.14 3.55 3.14 2.70 -1.90 42 260 3,039 +260
30MAR27 170.00 C 3.00 3.39 2.98 2.48 -1.78 42 199 621 +80
30MAR27 172.50 C 2.83 2.83 2.83 2.27 -1.66 42 65 397 +65
30MAR27 175.00 C 3.00 3.00 3.00 2.08 -1.55 42 332 3,327 +332
30MAR27 177.50 C 2.87 2.87 2.63 1.91 -1.45 42 2 605 0
30MAR27 180.00 C 2.41 2.60 2.30 1.75 -1.35 42 16 509 +14
30MAR27 182.50 C 0.00 0.00 0.00 1.61 -1.25 42 0 348 0
30MAR27 185.00 C 2.25 2.25 2.25 1.47 -1.17 42 55 565 0
30MAR27 187.50 C 1.95 1.95 1.95 1.35 -1.08 42 60 699 +60
30MAR27 190.00 C 0.00 0.00 0.00 1.24 -1.01 42 0 647 0
30MAR27 192.50 C 0.00 0.00 0.00 1.13 -0.94 42 0 911 0
30MAR27 195.00 C 1.61 1.70 1.61 1.04 -0.87 42 11 1,787 +11
30MAR27 197.50 C 0.00 0.00 0.00 0.95 -0.81 42 0 566 0
30MAR27 200.00 C 1.73 1.73 1.66 0.87 -0.75 42 66 470 0
30MAR27 205.00 C 1.50 1.50 1.49 0.73 -0.65 42 175 482 +133
29JUN27 45.00 C 0.00 0.00 0.00 68.98 -10.79 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 68.04 -11.27 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 67.10 -11.27 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 66.18 -10.77 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 65.24 -10.76 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 64.31 -11.26 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 62.00 -11.23 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 59.67 -11.24 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 57.36 -11.11 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 55.07 -10.69 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 52.84 -10.93 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 50.59 -10.48 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 48.39 -10.43 48 0 0 0
29JUN27 70.00 C 44.68 46.08 44.68 46.25 -10.34 47 4 5 +4
29JUN27 72.50 C 0.00 0.00 0.00 44.12 -10.70 46 0 0 0
29JUN27 75.00 C 41.00 41.00 41.00 42.05 -10.51 46 1 5 +1
29JUN27 77.50 C 0.00 0.00 0.00 40.03 -10.34 45 0 2 0
29JUN27 80.00 C 38.04 38.04 38.04 38.17 -9.92 45 1 14 +1
29JUN27 82.50 C 0.00 0.00 0.00 36.14 -9.96 44 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 34.29 -9.60 44 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 32.49 -9.58 44 0 2 0
29JUN27 90.00 C 29.80 30.37 29.80 30.87 -9.26 44 2 104 +2
29JUN27 92.50 C 25.35 25.35 25.35 29.08 -9.18 43 2 364 0
29JUN27 95.00 C 23.77 23.77 23.77 27.50 -8.94 43 2 470 0
29JUN27 97.50 C 0.00 0.00 0.00 25.94 -8.52 42 0 612 0
29JUN27 100.00 C 23.14 24.60 23.14 24.47 -8.19 42 95 2,699 +56
29JUN27 102.50 C 0.00 0.00 0.00 23.09 -8.27 42 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 21.74 -8.02 42 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 20.48 -7.80 42 0 480 0
29JUN27 110.00 C 18.88 19.93 18.88 19.30 -7.53 42 5,785 8,792 +4,666
29JUN27 112.50 C 18.50 18.50 18.17 18.20 -7.19 42 101 470 +100
29JUN27 115.00 C 17.00 17.34 16.74 17.23 -6.57 42 317 642 +26
29JUN27 117.50 C 15.70 16.48 15.70 16.04 -6.59 42 118 2,195 -84
29JUN27 120.00 C 16.92 16.92 14.90 15.26 -5.82 42 11 1,802 -1
29JUN27 122.50 C 14.24 14.24 14.24 14.38 -5.92 42 1 585 0
29JUN27 125.00 C 12.90 13.76 12.90 13.57 -5.60 42 40 1,824 +35
29JUN27 127.50 C 12.30 12.30 12.30 12.72 -5.45 42 1 532 0
29JUN27 130.00 C 11.29 12.40 11.29 11.89 -5.33 42 51 1,996 +15
29JUN27 132.50 C 11.00 11.68 11.00 11.20 -5.08 42 5 238 +1
29JUN27 135.00 C 10.38 10.38 10.38 10.52 -4.90 42 1 220 -1
29JUN27 137.50 C 0.00 0.00 0.00 9.85 -4.72 42 0 234 0
29JUN27 140.00 C 9.28 9.28 9.10 9.17 -4.54 42 5 688 +1
29JUN27 142.50 C 8.73 8.73 8.60 8.63 -4.27 42 4 312 +4
29JUN27 145.00 C 8.40 8.56 8.40 8.11 -4.10 42 16 289 +1
29JUN27 147.50 C 0.00 0.00 0.00 7.59 -3.94 42 0 170 0
29JUN27 150.00 C 9.90 9.90 7.38 7.07 -3.79 42 30 1,121 +4
29JUN27 152.50 C 0.00 0.00 0.00 6.61 -3.57 42 0 294 0
29JUN27 155.00 C 0.00 0.00 0.00 6.22 -3.39 42 0 242 0
29JUN27 157.50 C 6.24 6.24 6.24 5.84 -3.25 42 60 787 0
29JUN27 160.00 C 6.00 6.37 5.95 5.45 -3.12 42 75 1,087 -65
29JUN27 162.50 C 6.06 6.06 6.01 5.06 -2.99 42 130 231 +130
29JUN27 165.00 C 5.26 5.26 5.26 4.74 -2.79 42 1 185 -1
29JUN27 167.50 C 0.00 0.00 0.00 4.46 -2.65 42 0 281 0
29JUN27 170.00 C 4.80 5.24 4.80 4.18 -2.54 42 19 384 +6
29JUN27 172.50 C 0.00 0.00 0.00 3.90 -2.43 42 0 211 0
29JUN27 175.00 C 4.71 4.71 4.71 3.62 -2.33 42 65 134 +65
29JUN27 177.50 C 4.46 4.46 4.46 3.38 -2.18 42 11 222 -11
29JUN27 180.00 C 4.03 4.03 4.03 3.18 -2.05 42 1 110 +1
29JUN27 182.50 C 0.00 0.00 0.00 2.99 -1.96 42 0 55 0
29JUN27 185.00 C 0.00 0.00 0.00 2.79 -1.88 42 0 131 0
29JUN27 187.50 C 3.50 3.50 3.50 2.60 -1.79 42 4 329 0
29JUN27 190.00 C 3.60 3.60 3.60 2.40 -1.71 42 2 237 +2
29JUN27 192.50 C 0.00 0.00 0.00 2.26 -1.57 42 0 313 0
29JUN27 195.00 C 0.00 0.00 0.00 2.13 -1.49 42 0 307 0
29JUN27 197.50 C 0.00 0.00 0.00 2.00 -1.42 42 0 507 0
29JUN27 200.00 C 0.00 0.00 0.00 1.86 -1.37 42 0 764 0
29JUN27 205.00 C 2.49 2.70 2.49 1.60 -1.24 42 77 1,481 +76
TOTAL CALL 245,946 1,023,423 +126,149
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 265 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 250 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 235 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 222 0 180 0
28AUG26 60.00 P 0.01 0.01 0.01 0.01 0.00 208 41 3,805 -41
28AUG26 62.50 P 0.01 0.01 0.01 0.01 0.00 196 171 1,630 -171
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 184 0 866 0
28AUG26 67.50 P 0.01 0.01 0.01 0.01 0.00 172 19 806 +1
28AUG26 70.00 P 0.01 0.01 0.01 0.01 0.00 161 1 1,256 +1
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,134 0
28AUG26 77.50 P 0.01 0.01 0.01 0.01 0.00 128 50 1,489 0
28AUG26 80.00 P 0.01 0.01 0.01 0.01 0.00 118 1 1,989 0
28AUG26 82.50 P 0.01 0.01 0.01 0.01 0.00 108 2 2,717 +2
28AUG26 85.00 P 0.05 0.05 0.02 0.01 0.00 98 7 3,574 -2
28AUG26 87.50 P 0.03 0.03 0.03 0.01 0.00 89 24 5,757 -24
28AUG26 90.00 P 0.05 0.05 0.03 0.01 0.00 80 51 6,830 -15
28AUG26 92.50 P 0.04 0.05 0.04 0.01 0.00 71 577 6,788 -7
28AUG26 95.00 P 0.05 0.08 0.03 0.01 0.00 62 308 6,841 +50
28AUG26 97.50 P 0.09 0.11 0.07 0.01 0.00 53 238 6,170 -128
28AUG26 100.00 P 0.11 0.18 0.11 0.03 +0.02 51 3,720 13,952 -2,619
28AUG26 102.50 P 0.17 0.37 0.17 0.10 +0.09 51 4,998 8,386 +2,661
28AUG26 105.00 P 0.37 0.62 0.33 0.28 +0.27 51 3,370 5,036 -1,161
28AUG26 107.50 P 0.70 1.34 0.64 0.67 +0.64 52 2,820 6,469 +896
28AUG26 110.00 P 0.21 2.32 0.21 1.37 +1.30 52 8,162 9,413 +2,162
28AUG26 112.50 P 0.98 3.80 0.98 2.46 +2.28 52 4,455 8,491 +331
28AUG26 115.00 P 2.00 5.70 2.00 3.98 +3.56 53 523 4,981 -108
28AUG26 117.50 P 1.30 8.14 1.30 5.87 +5.03 55 1,816 5,952 -589
28AUG26 120.00 P 2.50 10.11 2.25 8.06 +6.57 60 4,628 10,187 -3,218
28AUG26 122.50 P 9.50 13.24 9.15 10.35 +7.78 63 134 2,619 -44
28AUG26 125.00 P 11.43 14.53 11.43 12.92 +8.87 77 156 8,724 -78
28AUG26 127.50 P 16.00 17.00 15.27 15.42 +9.72 88 576 2,026 -444
28AUG26 130.00 P 17.00 19.40 17.00 17.50 +9.66 0 22 5,562 -18
28AUG26 132.50 P 0.00 0.00 0.00 20.37 +10.57 104 0 3,912 -45
28AUG26 135.00 P 24.36 24.36 23.10 22.50 +10.38 0 13 1,047 -756
28AUG26 137.50 P 0.00 0.00 0.00 25.31 +10.77 118 0 271 -68
28AUG26 140.00 P 29.48 29.48 28.00 27.50 +10.49 0 22 1,326 -379
28AUG26 142.50 P 30.15 30.38 30.15 30.83 +11.33 165 18 0 -329
28AUG26 145.00 P 0.00 0.00 0.00 32.92 +10.92 150 0 49 -187
28AUG26 147.50 P 0.00 0.00 0.00 35.42 +10.92 158 0 0 -5
28AUG26 150.00 P 0.00 0.00 0.00 37.93 +10.83 166 0 0 -17
28AUG26 152.50 P 0.00 0.00 0.00 40.41 +10.87 172 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.91 +10.91 179 0 30 0
28AUG26 157.50 P 0.00 0.00 0.00 45.45 +10.95 189 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.92 +10.88 193 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.42 +10.78 200 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.93 +10.89 207 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.42 +10.92 213 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 57.91 +10.73 219 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 60.41 +10.91 225 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.90 +10.90 230 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 65.41 +10.87 236 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 67.90 +10.86 241 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 70.41 +10.87 247 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 72.95 +10.77 257 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 75.41 +10.76 258 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 77.92 +10.78 265 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 80.41 +10.83 269 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 82.91 +10.91 274 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 85.41 +10.91 279 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 87.91 +10.81 284 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 92.95 +10.95 298 0 0 0
04SEP26 103.00 P 0.66 0.90 0.52 0.62 - 47 208 183 -
04SEP26 104.00 P 0.90 1.14 0.74 0.78 - 47 66 62 -
04SEP26 105.00 P 0.95 1.41 0.87 0.97 - 47 206 148 -
04SEP26 106.00 P 1.20 1.69 1.06 1.20 - 47 26 22 -
04SEP26 107.00 P 1.50 2.04 1.34 1.46 - 47 34 28 -
04SEP26 108.00 P 1.73 2.35 1.60 1.78 - 47 453 286 -
04SEP26 109.00 P 2.27 2.47 2.01 2.12 - 47 237 224 -
04SEP26 110.00 P 2.48 3.29 2.37 2.48 - 47 172 105 -
04SEP26 111.00 P 3.84 3.84 2.89 2.95 - 47 63 57 -
04SEP26 112.00 P 3.40 3.85 3.39 3.44 - 47 207 144 -
04SEP26 113.00 P 4.00 4.46 3.66 3.97 - 48 105 105 -
04SEP26 114.00 P 0.00 0.00 0.00 4.53 - 48 0 0 -
04SEP26 115.00 P 5.60 5.80 5.60 5.16 - 48 36 36 -
04SEP26 116.00 P 0.00 0.00 0.00 5.81 - 48 0 0 -
04SEP26 117.00 P 0.00 0.00 0.00 6.51 - 49 0 0 -
04SEP26 118.00 P 0.00 0.00 0.00 7.24 - 49 0 0 -
04SEP26 119.00 P 0.00 0.00 0.00 8.02 - 50 0 0 -
04SEP26 120.00 P 0.00 0.00 0.00 8.74 - 49 0 0 -
04SEP26 121.00 P 0.00 0.00 0.00 9.66 - 51 0 0 -
04SEP26 122.00 P 0.00 0.00 0.00 10.52 - 52 22 22 -
04SEP26 123.00 P 0.00 0.00 0.00 11.41 - 53 0 0 -
04SEP26 124.00 P 0.00 0.00 0.00 12.32 - 54 22 22 -
04SEP26 125.00 P 0.00 0.00 0.00 13.25 - 56 0 0 -
04SEP26 126.00 P 0.00 0.00 0.00 13.78 - 46 0 0 -
04SEP26 127.00 P 0.00 0.00 0.00 14.72 - 46 0 0 -
04SEP26 128.00 P 0.00 0.00 0.00 15.66 - 46 0 0 -
04SEP26 129.00 P 0.00 0.00 0.00 16.62 - 46 0 0 -
04SEP26 130.00 P 0.00 0.00 0.00 17.58 - 46 0 0 -
04SEP26 131.00 P 0.00 0.00 0.00 18.56 - 46 0 0 -
04SEP26 132.00 P 0.00 0.00 0.00 19.54 - 46 0 0 -
04SEP26 133.00 P 0.00 0.00 0.00 20.52 - 46 0 0 -
04SEP26 134.00 P 0.00 0.00 0.00 21.51 - 46 0 0 -
04SEP26 135.00 P 0.00 0.00 0.00 22.51 - 47 0 0 -
04SEP26 136.00 P 0.00 0.00 0.00 23.92 - 74 0 0 -
04SEP26 137.00 P 0.00 0.00 0.00 24.92 - 76 0 0 -
04SEP26 138.00 P 0.00 0.00 0.00 25.92 - 78 0 0 -
04SEP26 139.00 P 0.00 0.00 0.00 26.92 - 80 0 0 -
04SEP26 140.00 P 0.00 0.00 0.00 27.92 - 82 0 0 -
04SEP26 141.00 P 0.00 0.00 0.00 28.92 - 84 0 0 -
04SEP26 142.00 P 0.00 0.00 0.00 29.91 - 86 0 0 -
04SEP26 143.00 P 0.00 0.00 0.00 30.91 - 88 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4,534 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 391 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,185 0
29SEP26 67.50 P 0.01 0.01 0.01 0.01 0.00 57 102 977 +102
29SEP26 70.00 P 0.04 0.04 0.04 0.01 0.00 54 9 2,825 -3
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,749 0
29SEP26 75.00 P 0.05 0.06 0.05 0.01 0.00 46 19 3,631 +13
29SEP26 77.50 P 0.08 0.08 0.07 0.01 0.00 43 65 1,076 0
29SEP26 80.00 P 0.11 0.14 0.11 0.02 +0.01 42 267 2,300 +197
29SEP26 82.50 P 0.17 0.19 0.17 0.04 +0.03 42 581 3,209 +403
29SEP26 85.00 P 0.23 0.25 0.22 0.08 +0.07 42 318 12,380 +56
29SEP26 87.50 P 0.32 0.36 0.29 0.14 +0.12 42 334 4,131 -9
29SEP26 90.00 P 0.43 0.48 0.38 0.24 +0.20 42 576 7,311 +488
29SEP26 92.50 P 0.59 0.64 0.52 0.40 +0.33 42 1,024 5,665 +918
29SEP26 95.00 P 0.70 0.91 0.70 0.64 +0.52 42 2,618 22,797 +1,249
29SEP26 97.50 P 1.02 1.25 1.00 0.97 +0.76 42 968 12,157 +478
29SEP26 100.00 P 1.45 1.77 1.35 1.42 +1.08 42 1,772 11,020 +401
29SEP26 102.50 P 1.68 2.41 1.68 2.00 +1.47 42 1,752 8,047 +598
29SEP26 105.00 P 1.95 3.24 1.95 2.73 +1.93 42 2,907 9,288 +1,160
29SEP26 107.50 P 3.14 4.25 3.14 3.63 +2.47 42 1,889 4,562 +541
29SEP26 110.00 P 4.30 5.50 4.08 4.69 +3.06 42 4,228 14,196 +2,576
29SEP26 112.50 P 5.00 6.90 5.00 5.93 +3.77 43 4,697 9,622 +3,402
29SEP26 115.00 P 4.00 8.52 4.00 7.36 +4.51 43 1,015 14,547 +312
29SEP26 117.50 P 8.41 10.05 8.34 8.96 +5.26 43 1,160 10,721 -23
29SEP26 120.00 P 10.50 12.00 9.63 10.70 +5.95 44 261 19,766 +61
29SEP26 122.50 P 10.00 14.00 10.00 12.58 +6.53 45 541 8,240 +24
29SEP26 125.00 P 15.00 16.29 14.56 14.56 +7.19 45 127 12,267 +24
29SEP26 127.50 P 16.50 18.00 16.50 16.71 +7.71 46 1,015 9,288 -234
29SEP26 130.00 P 18.50 20.45 18.50 18.93 +8.34 48 1,324 28,101 -11
29SEP26 132.50 P 22.31 22.31 22.31 21.23 +8.83 49 3 3,723 -3
29SEP26 135.00 P 0.00 0.00 0.00 23.46 +8.92 50 0 12,871 0
29SEP26 137.50 P 28.71 28.71 28.71 25.84 +9.34 52 3 2,105 -3
29SEP26 140.00 P 29.55 29.55 29.55 27.92 +9.33 48 1 10,801 -1
29SEP26 142.50 P 0.00 0.00 0.00 30.83 +10.09 58 0 2,584 0
29SEP26 145.00 P 0.00 0.00 0.00 33.05 +10.09 56 0 8,459 0
29SEP26 147.50 P 0.00 0.00 0.00 35.59 +10.09 60 0 2,283 0
29SEP26 150.00 P 39.13 39.13 39.13 38.05 +9.96 62 120 5,840 -54
29SEP26 152.50 P 0.00 0.00 0.00 40.53 +10.87 64 0 1,989 0
29SEP26 155.00 P 43.71 44.19 43.03 42.91 +10.83 64 200 4,030 -140
29SEP26 157.50 P 0.00 0.00 0.00 45.45 +10.92 68 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 47.92 +10.35 69 0 3,345 0
29SEP26 162.50 P 0.00 0.00 0.00 50.43 +10.79 72 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 52.93 +10.89 74 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 55.42 +10.92 76 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 57.92 +10.74 78 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 60.42 +9.89 80 0 30 -6
29SEP26 175.00 P 0.00 0.00 0.00 62.92 +10.92 83 0 70 0
29SEP26 177.50 P 0.00 0.00 0.00 65.41 +10.35 84 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 67.91 +10.87 86 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.41 +10.87 88 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.95 +10.77 92 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.43 +10.78 93 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.92 +10.78 95 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.42 +10.84 97 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.91 +10.91 98 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.43 +10.93 101 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.91 +10.81 102 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 92.95 +10.95 107 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.92 +10.92 109 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 102.91 +10.91 112 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 107.90 +10.90 115 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 112.91 +10.91 118 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 117.91 +10.91 121 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 122.91 +10.91 124 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 127.91 +10.91 127 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 132.91 +10.91 130 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 137.91 +10.91 132 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 142.90 +10.90 135 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 147.81 +10.81 134 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 152.80 +10.80 136 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 157.91 +10.91 143 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 162.80 +10.80 141 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 167.91 +10.91 148 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 172.90 +10.90 150 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 177.89 +10.89 152 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 182.91 +10.91 155 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 187.90 +10.90 157 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 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 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 118 0
29OCT26 67.50 P 0.06 0.08 0.06 0.01 0.00 42 452 1,065 +452
29OCT26 70.00 P 0.09 0.09 0.09 0.02 +0.01 42 6 1,807 0
29OCT26 72.50 P 0.10 0.12 0.10 0.04 +0.03 43 45 1,436 0
29OCT26 75.00 P 0.16 0.20 0.16 0.06 +0.05 42 42 1,604 +18
29OCT26 77.50 P 0.25 0.26 0.25 0.11 +0.09 42 65 913 +65
29OCT26 80.00 P 0.32 0.35 0.30 0.17 +0.14 42 120 1,183 -3
29OCT26 82.50 P 0.41 0.46 0.41 0.27 +0.22 42 144 2,039 -90
29OCT26 85.00 P 0.57 0.62 0.57 0.41 +0.33 42 83 3,178 +6
29OCT26 87.50 P 0.64 0.76 0.64 0.60 +0.47 42 108 2,761 +108
29OCT26 90.00 P 0.85 1.07 0.85 0.87 +0.66 42 738 2,634 +83
29OCT26 92.50 P 1.25 1.33 1.11 1.22 +0.90 42 527 2,599 +369
29OCT26 95.00 P 1.45 1.75 1.45 1.65 +1.17 42 1,046 2,669 +323
29OCT26 97.50 P 2.01 2.30 1.95 2.16 +1.48 42 1,319 4,597 -138
29OCT26 100.00 P 2.29 2.99 2.29 2.83 +1.88 42 4,811 10,757 +1,622
29OCT26 102.50 P 2.95 3.76 2.95 3.58 +2.27 42 1,741 6,356 +454
29OCT26 105.00 P 2.76 4.76 2.76 4.40 +2.65 42 2,351 5,272 +304
29OCT26 107.50 P 4.41 5.87 4.41 5.35 +3.14 41 4,057 6,408 +1,698
29OCT26 110.00 P 5.00 7.05 5.00 6.45 +3.59 41 3,984 6,347 +2,471
29OCT26 112.50 P 7.12 8.50 7.12 7.85 +4.32 42 1,149 4,612 -491
29OCT26 115.00 P 6.80 9.82 6.80 9.31 +4.87 42 1,273 4,699 +37
29OCT26 117.50 P 10.50 11.74 10.43 10.84 +5.54 43 240 3,891 +25
29OCT26 120.00 P 10.83 13.58 10.83 12.15 +5.67 41 73 4,963 -6
29OCT26 122.50 P 13.00 15.30 13.00 14.34 +6.59 44 204 729 +202
29OCT26 125.00 P 15.80 17.20 15.80 15.57 +6.44 41 54 1,744 -4
29OCT26 127.50 P 19.00 19.00 19.00 17.64 +7.08 41 2 1,368 +2
29OCT26 130.00 P 0.00 0.00 0.00 19.61 +7.16 41 0 3,408 0
29OCT26 132.50 P 0.00 0.00 0.00 21.70 +7.53 41 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 24.50 +8.54 47 0 1,425 0
29OCT26 137.50 P 0.00 0.00 0.00 26.71 +8.78 47 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 28.97 +9.61 48 0 1,003 0
29OCT26 142.50 P 0.00 0.00 0.00 31.22 +9.63 48 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 33.58 +9.87 49 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 35.88 +10.05 49 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 38.22 +10.13 50 0 64 0
29OCT26 152.50 P 0.00 0.00 0.00 40.61 +10.37 51 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 43.13 +10.55 53 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 45.58 +10.80 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 47.93 +10.36 54 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 50.44 +10.80 56 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 52.93 +10.86 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 55.42 +10.90 59 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 57.92 +10.74 61 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 60.42 +9.89 62 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 62.92 +10.92 64 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 65.41 +10.35 65 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 67.91 +10.87 67 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 70.41 +10.87 68 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 72.95 +10.77 71 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 75.43 +10.78 72 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 77.92 +10.78 73 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 80.42 +10.84 75 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 82.91 +10.91 76 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 85.43 +10.93 78 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 87.92 +10.82 79 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 92.95 +10.95 82 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 185 0
27NOV26 60.00 P 0.07 0.07 0.07 0.01 0.00 43 8 132 +8
27NOV26 62.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 279 0
27NOV26 65.00 P 0.14 0.15 0.14 0.04 +0.03 44 7 547 +7
27NOV26 67.50 P 0.19 0.19 0.19 0.06 +0.05 43 30 149 +30
27NOV26 70.00 P 0.26 0.28 0.26 0.10 +0.08 43 19 124 +19
27NOV26 72.50 P 0.34 0.36 0.34 0.15 +0.11 43 115 197 +115
27NOV26 75.00 P 0.48 0.48 0.47 0.23 +0.17 43 8 256 +2
27NOV26 77.50 P 0.58 0.60 0.54 0.35 +0.26 43 90 199 +60
27NOV26 80.00 P 0.70 0.70 0.70 0.50 +0.35 43 10 368 +10
27NOV26 82.50 P 0.87 0.93 0.87 0.70 +0.48 43 28 449 0
27NOV26 85.00 P 1.10 1.18 1.04 0.97 +0.65 43 202 178 +66
27NOV26 87.50 P 1.45 1.48 1.29 1.29 +0.84 43 1,682 1,725 +1,619
27NOV26 90.00 P 1.67 1.81 1.63 1.68 +1.04 43 568 660 +451
27NOV26 92.50 P 2.15 2.30 1.99 2.19 +1.32 43 417 676 +297
27NOV26 95.00 P 2.60 2.92 2.55 2.75 +1.60 43 1,525 2,443 +876
27NOV26 97.50 P 3.35 3.56 3.16 3.41 +1.89 43 800 1,429 +380
27NOV26 100.00 P 3.92 4.35 3.85 4.15 +2.22 43 2,575 3,201 +1,362
27NOV26 102.50 P 4.65 5.26 4.63 4.96 +2.51 43 424 785 +45
27NOV26 105.00 P 5.64 6.30 5.64 5.90 +2.94 42 3,537 3,982 +1,976
27NOV26 107.50 P 6.75 7.45 6.59 7.02 +3.42 43 1,638 2,044 +835
27NOV26 110.00 P 7.50 8.56 7.18 8.23 +3.89 43 1,435 8,969 -89
27NOV26 112.50 P 9.55 10.10 9.17 9.56 +4.44 43 393 2,991 -65
27NOV26 115.00 P 10.12 11.59 9.76 11.00 +4.90 43 168 5,183 +21
27NOV26 117.50 P 12.59 12.59 12.11 12.31 +5.12 43 62 2,495 +30
27NOV26 120.00 P 14.00 15.00 13.83 14.23 +5.89 44 104 3,754 +8
27NOV26 122.50 P 16.00 16.00 15.58 15.92 +6.31 44 206 2,368 -9
27NOV26 125.00 P 16.85 17.80 16.85 17.75 +6.76 45 32 9,942 +30
27NOV26 127.50 P 20.00 20.00 20.00 19.56 +7.03 45 2 883 +2
27NOV26 130.00 P 20.00 22.65 20.00 21.58 +7.45 46 35 2,297 +34
27NOV26 132.50 P 0.00 0.00 0.00 23.59 +7.77 46 0 347 0
27NOV26 135.00 P 0.00 0.00 0.00 25.61 +8.14 46 0 142 0
27NOV26 137.50 P 0.00 0.00 0.00 27.76 +8.47 47 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 29.66 +8.30 45 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 32.10 +9.08 47 0 290 0
27NOV26 145.00 P 0.00 0.00 0.00 34.36 +9.34 48 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 36.62 +9.53 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 38.84 +9.67 48 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 41.15 +9.86 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 43.57 +10.11 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 45.92 +10.26 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 48.20 +10.31 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 50.61 +10.45 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.04 +10.59 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 55.48 +10.70 52 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.94 +10.76 53 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 60.42 +9.89 54 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.92 +10.82 55 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 65.42 +10.36 57 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 67.91 +10.87 58 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 70.41 +10.87 59 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 72.95 +10.77 61 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 75.43 +10.78 62 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 77.92 +10.78 63 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 80.42 +10.84 65 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 82.91 +10.91 66 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 85.43 +10.93 67 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 87.93 +10.83 68 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 92.95 +10.95 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 55.00 P 0.10 0.10 0.10 0.02 +0.01 45 20 26 +20
30DEC26 57.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30DEC26 60.00 P 0.17 0.19 0.17 0.04 +0.03 43 9 9,266 0
30DEC26 62.50 P 0.20 0.23 0.20 0.07 +0.05 43 28 5,717 +28
30DEC26 65.00 P 0.28 0.30 0.25 0.10 +0.07 42 304 3,223 +173
30DEC26 67.50 P 0.36 0.37 0.35 0.16 +0.11 43 243 838 +105
30DEC26 70.00 P 0.45 0.45 0.45 0.24 +0.16 42 30 930 +30
30DEC26 72.50 P 0.58 0.58 0.58 0.35 +0.24 42 2 587 0
30DEC26 75.00 P 0.72 0.72 0.72 0.49 +0.32 42 2 1,400 +2
30DEC26 77.50 P 0.90 0.90 0.89 0.69 +0.44 43 51 1,700 +51
30DEC26 80.00 P 1.10 1.15 1.05 0.92 +0.57 42 176 4,917 +139
30DEC26 82.50 P 1.40 1.42 1.34 1.21 +0.72 43 258 4,498 +198
30DEC26 85.00 P 1.63 1.75 1.63 1.54 +0.87 42 270 10,980 +142
30DEC26 87.50 P 2.01 2.11 2.01 1.99 +1.11 43 70 6,766 -52
30DEC26 90.00 P 2.44 2.62 2.36 2.52 +1.36 43 347 7,353 +280
30DEC26 92.50 P 2.88 3.17 2.80 3.03 +1.55 42 546 4,828 -20
30DEC26 95.00 P 3.30 3.86 3.30 3.65 +1.77 42 896 12,543 +636
30DEC26 97.50 P 4.06 4.59 4.06 4.35 +2.01 42 208 4,462 +76
30DEC26 100.00 P 4.80 5.50 4.80 5.24 +2.38 42 5,204 21,968 +4,715
30DEC26 102.50 P 5.80 6.40 5.80 6.11 +2.70 42 65 5,015 -60
30DEC26 105.00 P 6.40 7.50 6.40 7.12 +3.09 42 2,206 12,573 +2,090
30DEC26 107.50 P 7.75 8.67 7.75 8.13 +3.38 42 1,021 7,960 +471
30DEC26 110.00 P 8.86 10.00 8.86 9.47 +3.92 42 1,594 13,054 +913
30DEC26 112.50 P 10.20 11.25 10.20 10.74 +4.28 42 286 5,568 +115
30DEC26 115.00 P 11.51 12.73 11.51 12.23 +4.76 42 255 13,410 +13
30DEC26 117.50 P 0.00 0.00 0.00 13.77 +5.28 43 0 8,963 0
30DEC26 120.00 P 15.20 16.17 15.20 15.42 +5.72 43 66 16,965 0
30DEC26 122.50 P 17.04 17.04 17.04 17.15 +6.14 43 1 8,719 +1
30DEC26 125.00 P 0.00 0.00 0.00 18.97 +6.51 44 0 16,063 0
30DEC26 127.50 P 20.00 20.00 20.00 20.84 +6.89 44 2 8,932 +2
30DEC26 130.00 P 23.50 23.50 22.50 22.72 +7.20 45 14 18,506 +10
30DEC26 132.50 P 0.00 0.00 0.00 24.75 +7.47 45 0 5,518 0
30DEC26 135.00 P 27.34 27.34 27.34 26.77 +7.87 46 6 7,019 -6
30DEC26 137.50 P 0.00 0.00 0.00 28.41 +7.72 44 0 2,585 0
30DEC26 140.00 P 31.50 31.50 30.60 30.08 +7.52 42 3 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 32.92 +8.30 46 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 35.10 +8.84 46 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 37.23 +9.08 46 0 1,041 0
30DEC26 150.00 P 40.52 40.52 40.10 39.22 +9.04 45 8 6,610 0
30DEC26 152.50 P 0.00 0.00 0.00 41.70 +9.44 47 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 44.07 +9.70 48 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 46.27 +9.76 47 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 48.59 +10.66 47 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 50.94 +10.06 48 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 53.30 +10.19 48 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 55.71 +10.36 49 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 58.21 +10.58 50 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 60.53 +10.00 49 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 62.97 +10.62 50 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 65.44 +10.38 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.91 +10.71 52 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 70.41 +10.79 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.95 +10.77 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.43 +10.78 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 77.92 +10.78 56 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 80.42 +10.84 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.91 +10.91 58 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 85.43 +10.93 60 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.93 +10.83 61 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 92.95 +10.95 63 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 97.92 +10.92 65 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 102.91 +10.91 67 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 107.92 +10.92 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 112.91 +10.91 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 117.91 +10.91 72 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 122.91 +10.91 74 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 127.91 +10.91 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 132.91 +10.91 77 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 137.91 +10.91 79 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 142.92 +10.92 80 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 147.91 +10.91 82 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 152.91 +10.91 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 157.91 +10.91 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 162.91 +10.91 86 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 167.91 +10.91 88 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 172.90 +10.90 89 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 177.90 +10.90 90 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 182.91 +10.91 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 187.90 +10.90 93 0 0 0
30MAR27 45.00 P 0.21 0.21 0.21 0.01 0.00 41 1 445 +1
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR27 47.00 P 0.18 0.18 0.18 0.02 +0.01 41 20 20 +20
30MAR27 48.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.07 +0.04 42 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.11 +0.06 42 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 +0.09 42 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.24 +0.14 42 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 +0.18 42 0 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 +0.26 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.63 +0.33 42 0 714 0
30MAR27 70.00 P 1.20 1.20 1.20 0.84 +0.43 42 8 715 -4
30MAR27 72.50 P 1.39 1.42 1.39 1.09 +0.54 42 31 3,975 +31
30MAR27 75.00 P 1.77 1.78 1.65 1.39 +0.66 42 16 1,349 +3
30MAR27 77.50 P 0.00 0.00 0.00 1.75 +0.81 42 0 895 0
30MAR27 80.00 P 2.43 2.43 2.30 2.16 +0.96 42 7 7,761 +7
30MAR27 82.50 P 2.88 2.88 2.88 2.64 +1.15 42 2 1,858 +2
30MAR27 85.00 P 3.28 3.31 3.18 3.18 +1.34 42 14 3,187 +3
30MAR27 87.50 P 0.00 0.00 0.00 3.58 +1.33 41 0 2,651 0
30MAR27 90.00 P 4.34 4.61 4.28 4.37 +1.67 42 184 11,805 +102
30MAR27 92.50 P 5.00 5.40 5.00 5.09 +1.85 42 185 2,568 +27
30MAR27 95.00 P 5.90 6.16 5.79 5.82 +2.03 41 813 6,702 -453
30MAR27 97.50 P 6.80 7.10 6.56 6.70 +2.22 41 183 2,585 -81
30MAR27 100.00 P 7.80 8.06 7.32 7.64 +2.49 41 638 6,522 +206
30MAR27 102.50 P 8.09 9.11 8.09 8.55 +2.71 41 1,147 3,047 +42
30MAR27 105.00 P 9.93 10.18 9.55 9.75 +3.09 41 740 6,655 +658
30MAR27 107.50 P 10.72 11.33 10.72 10.93 +3.45 41 272 3,064 +106
30MAR27 110.00 P 11.92 12.50 11.92 12.10 +3.66 41 336 9,104 +262
30MAR27 112.50 P 13.26 13.97 13.08 13.54 +4.12 41 590 3,775 +477
30MAR27 115.00 P 14.65 15.70 14.55 14.94 +4.42 41 655 11,934 +629
30MAR27 117.50 P 16.10 16.70 16.10 16.43 +4.74 41 223 4,719 +223
30MAR27 120.00 P 18.72 18.72 18.72 17.84 +4.90 41 2 10,861 0
30MAR27 122.50 P 19.59 19.79 19.49 19.56 +5.30 41 601 6,321 +425
30MAR27 125.00 P 0.00 0.00 0.00 21.00 +5.46 41 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 23.51 +6.40 43 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 25.03 +6.29 43 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 26.89 +6.78 43 0 363 0
30MAR27 135.00 P 29.00 29.00 29.00 28.17 +6.25 41 1 3,274 +1
30MAR27 137.50 P 0.00 0.00 0.00 30.77 +7.34 43 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 32.77 +7.56 43 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 34.79 +7.75 44 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 36.86 +7.97 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 38.95 +8.16 44 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 41.05 +8.32 44 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 43.19 +8.49 44 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 45.36 +8.66 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 47.55 +8.82 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 49.27 +8.47 42 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 52.01 +9.11 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 54.25 +9.24 44 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 56.54 +9.40 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 58.71 +9.04 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 61.13 +9.65 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.50 +9.80 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.89 +9.97 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 68.26 +10.09 45 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 70.68 +10.25 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 73.05 +10.34 46 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 75.49 +10.48 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 77.95 +10.62 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 80.42 +10.74 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 82.92 +10.88 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 85.43 +10.69 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 87.93 +10.76 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 92.95 +10.89 52 0 0 0
29JUN27 45.00 P 0.39 0.39 0.39 0.07 +0.04 41 1 172 +1
29JUN27 46.00 P 0.44 0.44 0.44 0.09 +0.05 42 12 17 +12
29JUN27 47.00 P 0.00 0.00 0.00 0.10 +0.05 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.12 +0.06 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.14 +0.06 41 0 30 0
29JUN27 50.00 P 0.59 0.59 0.59 0.17 +0.08 42 40 70 +40
29JUN27 52.50 P 0.00 0.00 0.00 0.24 +0.11 41 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.34 +0.15 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.47 +0.21 42 0 285 0
29JUN27 60.00 P 1.20 1.20 1.20 0.62 +0.26 42 2 76 +2
29JUN27 62.50 P 1.36 1.36 1.35 0.84 +0.35 42 47 80 +47
29JUN27 65.00 P 0.00 0.00 0.00 1.06 +0.43 42 0 65 0
29JUN27 67.50 P 1.82 1.84 1.82 1.36 +0.53 42 113 1,287 +113
29JUN27 70.00 P 2.21 2.21 2.09 1.67 +0.63 42 84 3,306 +67
29JUN27 72.50 P 2.47 2.47 2.47 2.09 +0.78 42 1 799 +1
29JUN27 75.00 P 2.73 2.73 2.73 2.50 +0.89 42 1 641 +1
29JUN27 77.50 P 3.29 3.42 3.20 3.03 +1.07 42 35 724 +30
29JUN27 80.00 P 3.50 3.95 3.50 3.59 +1.22 42 35 510 +35
29JUN27 82.50 P 4.40 4.40 4.29 4.20 +1.41 42 27 486 +27
29JUN27 85.00 P 4.93 4.99 4.85 4.92 +1.59 42 5 6,757 +5
29JUN27 87.50 P 5.51 5.85 5.44 5.56 +1.67 42 96 3,319 -39
29JUN27 90.00 P 6.58 6.60 6.15 6.30 +1.81 41 26 1,118 +14
29JUN27 92.50 P 7.41 7.41 7.41 7.11 +1.91 41 2 706 0
29JUN27 95.00 P 8.32 8.32 8.32 7.88 +1.98 41 2 5,952 0
29JUN27 97.50 P 9.15 9.15 8.77 8.83 +2.22 41 9 1,419 +2
29JUN27 100.00 P 10.10 10.36 9.70 9.83 +2.58 41 222 10,415 +160
29JUN27 102.50 P 11.30 11.51 10.79 10.92 +2.73 41 727 1,347 +667
29JUN27 105.00 P 12.10 12.64 12.00 12.07 +2.99 40 201 2,742 +68
29JUN27 107.50 P 13.69 13.93 13.23 13.31 +3.35 40 172 718 -86
29JUN27 110.00 P 13.87 15.25 13.87 14.60 +3.54 41 5,619 6,268 +4,937
29JUN27 112.50 P 15.92 16.35 15.81 15.98 +3.91 41 387 1,170 +386
29JUN27 115.00 P 17.52 17.80 17.28 17.39 +4.17 41 191 1,212 +182
29JUN27 117.50 P 18.64 19.48 18.58 18.84 +4.37 41 363 3,670 -69
29JUN27 120.00 P 18.99 21.20 18.99 20.41 +4.67 41 27 2,100 +23
29JUN27 122.50 P 22.00 22.00 22.00 22.11 +5.07 41 1 351 0
29JUN27 125.00 P 0.00 0.00 0.00 23.77 +5.31 41 0 4,006 0
29JUN27 127.50 P 24.27 24.27 24.27 25.53 +5.60 41 4 804 +4
29JUN27 130.00 P 28.20 28.20 27.15 27.30 +5.89 42 7 594 -1
29JUN27 132.50 P 0.00 0.00 0.00 29.13 +6.24 42 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 30.98 +6.45 42 0 176 0
29JUN27 137.50 P 0.00 0.00 0.00 32.87 +6.56 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 34.80 +6.53 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 36.76 +7.16 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 38.72 +7.30 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 40.73 +7.46 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 42.80 +7.67 43 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 44.84 +7.79 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 46.94 +7.96 43 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 49.05 +8.11 43 0 195 0
29JUN27 160.00 P 50.00 51.71 50.00 51.17 +8.24 43 60 124 +43
29JUN27 162.50 P 0.00 0.00 0.00 53.34 +8.40 43 0 0 0
29JUN27 165.00 P 56.38 56.38 56.38 56.64 +9.67 47 4 268 +4
29JUN27 167.50 P 0.00 0.00 0.00 57.73 +8.68 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.85 +8.72 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 62.17 +8.93 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 64.46 +9.09 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 66.69 +9.17 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.97 +9.29 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 71.32 +9.43 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 73.64 +9.53 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 75.99 +9.69 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 78.37 +9.83 44 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 80.76 +9.97 44 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 83.16 +10.11 44 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 85.58 +10.22 45 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 88.01 +10.33 45 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 92.95 +10.62 46 0 2 0
TOTAL PUT 138,813 1,124,247 +43,229
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$ 8.575
28AUG26 5.00 C 0.00 0.00 0.00 3.59 +0.19 253 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.34 +0.19 232 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.09 +0.19 213 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.84 +0.19 194 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.59 +0.19 175 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.34 +0.19 158 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.09 +0.19 141 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.84 +0.19 124 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.59 +0.19 108 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.34 +0.18 92 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 1.08 +0.17 58 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.84 +0.15 61 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.62 +0.12 63 0 114 0
28AUG26 8.25 C 0.00 0.00 0.00 0.43 +0.12 65 0 74 0
28AUG26 8.50 C 0.19 0.24 0.19 0.27 +0.08 64 6 401 -1
28AUG26 8.75 C 0.19 0.19 0.19 0.16 +0.05 65 1 288 +1
28AUG26 9.00 C 0.07 0.07 0.07 0.09 +0.03 66 1 532 +1
28AUG26 9.25 C 0.03 0.03 0.03 0.04 +0.01 64 2 240 +2
28AUG26 9.50 C 0.00 0.00 0.00 0.02 0.00 66 0 610 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 257 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 498 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 151 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 166 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 181 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 194 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 207 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 220 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 232 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 243 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 254 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.90 +0.20 129 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.80 +0.19 125 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.71 +0.20 128 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.61 +0.20 124 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.36 +0.20 114 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.11 +0.20 105 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.86 +0.20 96 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.61 +0.20 88 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 +0.20 79 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.11 +0.20 71 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.87 +0.22 67 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.63 +0.20 63 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.40 +0.17 59 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.16 +0.15 53 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 +0.12 48 0 471 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 +0.14 51 0 318 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 +0.11 49 0 476 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 +0.09 48 0 437 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 +0.08 48 0 248 0
29SEP26 9.00 C 0.30 0.30 0.30 0.26 +0.06 48 1 319 +1
29SEP26 9.25 C 0.20 0.20 0.20 0.20 +0.06 48 2 271 +2
29SEP26 9.50 C 0.00 0.00 0.00 0.14 +0.04 47 0 582 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.04 49 0 578 0
29SEP26 10.00 C 0.12 0.12 0.12 0.08 +0.03 49 20 249 +20
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 325 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 81 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.61 +0.20 101 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.36 +0.20 93 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.11 +0.20 85 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.86 +0.20 78 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.61 +0.20 71 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.36 +0.20 65 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.12 +0.19 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.90 +0.23 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.67 +0.22 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.44 +0.20 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.24 +0.13 52 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.03 +0.10 48 0 113 0
29OCT26 8.00 C 0.00 0.00 0.00 0.87 +0.08 48 0 230 0
29OCT26 8.25 C 0.83 0.83 0.82 0.76 +0.10 50 120 290 0
29OCT26 8.50 C 0.00 0.00 0.00 0.64 +0.09 50 0 388 0
29OCT26 8.75 C 0.00 0.00 0.00 0.53 +0.07 49 0 233 0
29OCT26 9.00 C 0.45 0.48 0.45 0.44 +0.06 49 111 322 +111
29OCT26 9.25 C 0.00 0.00 0.00 0.37 +0.06 49 0 268 0
29OCT26 9.50 C 0.00 0.00 0.00 0.30 +0.05 49 0 143 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 +0.03 48 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.20 +0.03 49 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 28 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 38 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 135 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 459 0
27NOV26 5.75 C 0.00 0.00 0.00 2.86 +0.20 68 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.62 +0.21 65 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.39 +0.22 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.16 +0.22 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.93 +0.19 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.71 +0.18 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.51 +0.15 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.33 +0.12 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.17 +0.11 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.02 +0.10 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.89 +0.09 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.78 +0.08 50 0 35 0
27NOV26 8.75 C 0.00 0.00 0.00 0.67 +0.07 49 0 201 0
27NOV26 9.00 C 0.00 0.00 0.00 0.58 +0.06 49 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.50 +0.05 49 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.43 +0.05 49 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.37 +0.04 49 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.31 +0.03 48 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.23 +0.03 49 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.61 +0.20 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.37 +0.21 74 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.14 +0.23 71 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.89 +0.23 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.66 +0.24 63 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.42 +0.22 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.18 +0.18 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.98 +0.17 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.78 +0.14 52 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 +0.14 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 +0.13 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 +0.12 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 +0.12 50 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 +0.10 50 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.92 +0.10 49 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 +0.09 50 0 85 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 +0.09 49 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 +0.08 49 0 91 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 +0.07 49 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.07 49 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.06 49 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 +0.05 49 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.04 49 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.04 49 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.03 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.02 50 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.64 +0.23 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.41 +0.23 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.19 +0.22 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.96 +0.19 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.74 +0.16 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.54 +0.14 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.36 +0.15 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.19 +0.14 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.02 +0.13 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.87 +0.12 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.73 +0.13 50 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.59 +0.11 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.47 +0.11 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.35 +0.10 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 +0.10 49 0 125 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 +0.10 49 0 80 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 +0.08 49 0 128 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 +0.09 49 0 90 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 +0.07 49 0 45 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 +0.07 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 +0.07 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 +0.06 49 0 0 0
30MAR27 11.00 C 0.58 0.58 0.58 0.51 +0.06 49 1 53 -1
30MAR27 11.50 C 0.00 0.00 0.00 0.42 +0.04 48 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 +0.04 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 +0.03 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.03 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.02 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.72 +0.18 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.49 +0.15 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.29 +0.16 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.10 +0.16 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.92 +0.16 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.75 +0.16 53 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.58 +0.14 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.43 +0.14 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.28 +0.13 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.14 +0.13 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.00 +0.12 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.88 +0.12 51 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.76 +0.12 51 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.64 +0.11 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 +0.10 51 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.44 +0.10 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.34 +0.09 50 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 +0.09 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.09 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.10 +0.09 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 1.02 +0.07 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.89 +0.07 50 0 16 0
29JUN27 11.00 C 0.78 0.78 0.78 0.78 +0.07 50 5 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 +0.06 50 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 +0.05 50 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 +0.05 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 +0.04 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 +0.04 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 +0.04 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 +0.03 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 32 0
TOTAL CALL 270 28,950 +136
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 223 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 204 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 186 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 169 0 125 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 152 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 135 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 66 0
28AUG26 7.25 P 0.01 0.01 0.01 0.01 0.00 88 50 160 -50
28AUG26 7.50 P 0.02 0.02 0.02 0.01 -0.01 73 60 230 +29
28AUG26 7.75 P 0.03 0.03 0.03 0.02 -0.02 68 76 154 -20
28AUG26 8.00 P 0.07 0.07 0.04 0.05 -0.04 67 3 746 -3
28AUG26 8.25 P 0.16 0.16 0.08 0.10 -0.07 64 83 248 +74
28AUG26 8.50 P 0.21 0.25 0.17 0.19 -0.11 63 98 386 +88
28AUG26 8.75 P 0.35 0.35 0.35 0.33 -0.13 64 21 201 +21
28AUG26 9.00 P 0.00 0.00 0.00 0.52 -0.15 69 0 68 0
28AUG26 9.25 P 0.00 0.00 0.00 0.71 -0.19 63 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 0.94 -0.20 64 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.18 -0.21 64 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.43 -0.22 74 0 85 0
28AUG26 10.50 P 0.00 0.00 0.00 1.93 -0.22 94 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.43 -0.24 111 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 2.93 -0.25 128 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 3.43 -0.24 144 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.93 -0.25 159 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.43 -0.24 173 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.93 -0.24 186 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.43 -0.25 199 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.93 -0.24 211 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.43 -0.24 223 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.93 -0.23 235 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.43 -0.24 245 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.93 -0.24 255 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 52 0 116 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 50 0 269 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 151 0
29SEP26 7.00 P 0.08 0.08 0.08 0.07 -0.02 47 1 162 -1
29SEP26 7.25 P 0.12 0.12 0.12 0.11 -0.03 46 25 229 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.03 47 0 657 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 -0.05 46 0 448 0
29SEP26 8.00 P 0.38 0.38 0.31 0.34 -0.05 46 72 1,069 +9
29SEP26 8.25 P 0.42 0.42 0.42 0.45 -0.07 46 2 394 -2
29SEP26 8.50 P 0.57 0.59 0.53 0.59 -0.08 46 60 464 +60
29SEP26 8.75 P 0.00 0.00 0.00 0.74 -0.09 45 0 162 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 -0.10 45 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 -0.12 43 0 166 0
29SEP26 9.50 P 0.00 0.00 0.00 1.29 -0.13 42 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 -0.13 40 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.71 -0.15 32 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.16 -0.16 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.19 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.11 -0.19 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 -0.21 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.07 -0.23 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 -0.22 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.05 -0.22 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.55 -0.21 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.05 -0.22 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.55 -0.20 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.05 -0.22 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.55 -0.24 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.04 -0.21 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.54 -0.22 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.04 -0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.54 -0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.04 -0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.54 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.04 -0.22 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 52 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.02 49 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 156 0
29OCT26 6.75 P 0.13 0.13 0.13 0.12 -0.03 48 100 136 +63
29OCT26 7.00 P 0.17 0.17 0.17 0.17 -0.04 48 60 174 -60
29OCT26 7.25 P 0.24 0.24 0.24 0.23 -0.05 47 100 240 +65
29OCT26 7.50 P 0.29 0.29 0.29 0.31 -0.05 47 148 834 +143
29OCT26 7.75 P 0.39 0.39 0.36 0.40 -0.06 47 152 394 +22
29OCT26 8.00 P 0.49 0.49 0.49 0.51 -0.07 47 25 678 +25
29OCT26 8.25 P 0.66 0.66 0.58 0.62 -0.09 46 216 630 +186
29OCT26 8.50 P 0.75 0.79 0.71 0.76 -0.09 47 156 443 +111
29OCT26 8.75 P 0.91 0.91 0.91 0.91 -0.10 46 75 125 0
29OCT26 9.00 P 0.00 0.00 0.00 1.07 -0.11 46 0 45 0
29OCT26 9.25 P 0.00 0.00 0.00 1.24 -0.12 45 0 15 0
29OCT26 9.50 P 1.34 1.34 1.34 1.42 -0.14 44 30 30 +30
29OCT26 9.75 P 0.00 0.00 0.00 1.61 -0.15 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.81 -0.16 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.23 -0.15 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.68 -0.18 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.14 -0.19 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.61 -0.20 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 -0.02 49 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 -0.03 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 -0.04 47 0 119 0
27NOV26 7.00 P 0.24 0.24 0.24 0.26 -0.04 48 15 52 0
27NOV26 7.25 P 0.00 0.00 0.00 0.33 -0.05 47 0 102 0
27NOV26 7.50 P 0.00 0.00 0.00 0.41 -0.07 47 0 125 0
27NOV26 7.75 P 0.00 0.00 0.00 0.51 -0.07 47 0 31 0
27NOV26 8.00 P 0.58 0.58 0.58 0.62 -0.08 47 25 104 +15
27NOV26 8.25 P 0.77 0.77 0.77 0.75 -0.08 47 5 183 +5
27NOV26 8.50 P 0.88 0.88 0.88 0.88 -0.09 46 15 154 +15
27NOV26 8.75 P 0.00 0.00 0.00 1.03 -0.10 46 0 165 0
27NOV26 9.00 P 0.00 0.00 0.00 1.18 -0.11 46 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.35 -0.13 45 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 1.53 -0.14 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.72 -0.15 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.90 -0.17 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.31 -0.18 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.74 -0.20 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.19 -0.21 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.65 -0.22 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 49 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 48 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.03 47 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.03 47 0 127 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 127 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.04 47 0 111 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.05 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.06 47 0 126 0
30DEC26 8.00 P 0.78 0.78 0.78 0.74 -0.06 47 15 189 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 -0.07 47 0 140 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 -0.07 47 0 65 0
30DEC26 8.75 P 1.12 1.12 1.12 1.14 -0.09 46 15 153 +15
30DEC26 9.00 P 0.00 0.00 0.00 1.30 -0.13 46 0 59 0
30DEC26 9.25 P 1.57 1.57 1.57 1.46 -0.11 46 15 21 +15
30DEC26 9.50 P 0.00 0.00 0.00 1.64 -0.11 46 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.82 -0.12 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 -0.12 46 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 -0.13 46 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 -0.14 45 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 -0.18 42 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.73 -0.18 41 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.19 -0.19 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.64 -0.21 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.11 -0.23 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.59 -0.24 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.08 -0.23 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.58 -0.23 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.06 -0.25 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.56 -0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.06 -0.24 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.56 -0.24 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.06 -0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.55 -0.25 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.05 -0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.55 -0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.05 -0.25 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 -0.02 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 -0.02 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 -0.04 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.04 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 -0.05 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.05 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.06 47 0 85 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 -0.07 47 0 110 0
30MAR27 8.25 P 1.15 1.15 1.15 1.11 -0.07 47 15 125 +15
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.07 47 0 110 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 -0.08 46 0 15 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 -0.11 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.71 -0.13 46 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 -0.13 47 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.06 -0.11 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.25 -0.15 47 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 -0.12 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.04 -0.13 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.46 -0.13 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 -0.15 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.32 -0.16 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.78 -0.16 45 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.24 -0.17 44 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.68 -0.19 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.15 -0.20 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.61 -0.24 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.10 -0.23 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.59 -0.23 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.08 -0.23 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.57 -0.24 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.06 -0.25 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.56 -0.24 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.06 -0.24 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.55 -0.26 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 -0.03 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 -0.03 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 0.00 50 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 -0.03 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 0.00 50 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.68 0.00 50 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.74 -0.05 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 -0.04 48 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 0.95 -0.06 48 0 71 0
29JUN27 7.75 P 0.00 0.00 0.00 1.08 -0.06 48 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.20 -0.06 48 0 229 0
29JUN27 8.25 P 0.00 0.00 0.00 1.33 -0.07 48 0 57 0
29JUN27 8.50 P 0.00 0.00 0.00 1.48 -0.07 48 0 215 0
29JUN27 8.75 P 0.00 0.00 0.00 1.62 -0.08 47 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.78 -0.07 48 0 70 0
29JUN27 9.25 P 0.00 0.00 0.00 1.94 -0.09 47 0 50 0
29JUN27 9.50 P 0.00 0.00 0.00 2.11 -0.11 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.26 -0.13 47 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.46 -0.15 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.84 -0.11 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.23 -0.16 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.63 -0.17 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.04 -0.13 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.47 -0.13 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.90 -0.15 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.34 -0.15 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.80 -0.14 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.25 -0.16 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.72 -0.15 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.15 -0.20 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.64 -0.21 0 0 0 0
TOTAL PUT 1,733 26,438 +870
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$ 3.140
28AUG26 2.30 C 0.00 0.00 0.00 0.84 -0.12 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.74 -0.12 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.64 -0.12 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.54 -0.12 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.44 -0.12 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.34 -0.12 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.24 -0.12 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.15 -0.11 40 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.08 -0.09 43 0 40 0
28AUG26 3.20 C 0.00 0.00 0.00 0.03 -0.07 41 0 60 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 -0.04 43 0 305 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 -0.01 59 0 204 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 152 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.86 -0.10 63 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.11 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 -0.11 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 -0.11 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.11 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.39 -0.10 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 -0.10 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
29SEP26 3.10 C 0.18 0.18 0.18 0.18 -0.07 39 2 5 +2
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.07 38 0 60 0
29SEP26 3.30 C 0.09 0.09 0.09 0.09 -0.06 38 10 375 +10
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.05 40 0 348 0
29SEP26 3.50 C 0.06 0.06 0.06 0.05 -0.04 41 25 302 0
29SEP26 3.60 C 0.04 0.04 0.04 0.03 -0.03 39 5 70 +5
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.03 39 0 42 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 2.30 C 0.00 0.00 0.00 0.87 -0.10 50 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.77 -0.10 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.68 -0.11 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.59 -0.10 42 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.52 -0.09 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.43 -0.10 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.35 -0.10 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.30 -0.07 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 -0.09 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.19 -0.07 39 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 -0.06 39 0 7 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 -0.06 39 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.03 41 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.02 42 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 60 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.89 -0.11 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.80 -0.11 47 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.71 -0.11 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.63 -0.10 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.55 -0.10 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.48 -0.10 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.41 -0.09 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 -0.08 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.25 -0.08 41 0 60 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.11 -0.03 44 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 -0.02 44 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 -0.02 44 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 -0.02 41 0 300 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.11 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 -0.11 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 -0.10 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.10 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 -0.09 43 0 2 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 -0.09 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.08 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.08 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.09 41 0 0 0
30DEC26 3.20 C 0.35 0.35 0.32 0.29 -0.09 40 90 90 +90
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.06 40 0 59 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.05 42 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.06 40 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.03 42 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.97 -0.11 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 -0.10 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 -0.10 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.09 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.09 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 -0.08 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 -0.08 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 -0.07 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 -0.07 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.08 42 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.05 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.06 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 -0.06 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.06 43 0 180 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.05 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.04 43 0 225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.04 43 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.03 44 0 720 0
29JUN27 2.30 C 0.00 0.00 0.00 1.02 -0.12 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.95 -0.11 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 -0.11 43 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.83 -0.09 45 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 -0.08 45 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 -0.08 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.66 -0.07 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.61 -0.09 44 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 -0.07 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 -0.08 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.49 -0.06 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.45 -0.06 45 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.42 -0.06 45 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.38 -0.07 45 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.35 -0.07 45 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.32 -0.07 44 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.27 -0.06 44 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.23 -0.05 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.19 -0.05 44 0 15 0
TOTAL CALL 132 6,145 +107
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 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 41 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 +0.01 36 0 25 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 +0.05 41 0 296 0
28AUG26 3.30 P 0.00 0.00 0.00 0.17 +0.08 44 0 131 0
28AUG26 3.40 P 0.00 0.00 0.00 0.26 +0.10 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.36 +0.11 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.46 +0.11 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.56 +0.11 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.66 +0.11 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.76 +0.11 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.86 +0.11 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.96 +0.11 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.06 +0.11 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.16 +0.11 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 2.70 P 0.02 0.02 0.02 0.02 0.00 40 30 30 +30
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29SEP26 3.00 P 0.07 0.08 0.07 0.08 +0.02 37 48 110 +48
29SEP26 3.10 P 0.12 0.13 0.12 0.12 +0.03 36 115 151 +115
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.05 38 0 34 0
29SEP26 3.30 P 0.22 0.22 0.22 0.25 +0.06 40 3 0 -3
29SEP26 3.40 P 0.00 0.00 0.00 0.32 +0.07 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 +0.08 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 +0.09 42 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.58 +0.09 43 0 0 0
29SEP26 3.80 P 0.65 0.65 0.64 0.68 +0.10 48 6 6 +6
29SEP26 3.90 P 0.00 0.00 0.00 0.77 +0.10 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 +0.10 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 +0.09 0 0 8 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 2.70 P 0.05 0.05 0.05 0.05 +0.01 40 50 181 +50
29OCT26 2.80 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 +0.02 39 0 10 0
29OCT26 3.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
29OCT26 3.20 P 0.24 0.24 0.24 0.24 +0.05 40 10 10 +10
29OCT26 3.30 P 0.00 0.00 0.00 0.30 +0.06 40 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 +0.08 42 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.45 +0.08 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.53 +0.09 43 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.62 +0.10 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.70 +0.09 44 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.79 +0.10 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.88 +0.09 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.98 +0.10 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.07 +0.09 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.17 +0.10 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 +0.03 42 0 6 0
27NOV26 3.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 5 0
27NOV26 3.10 P 0.00 0.00 0.00 0.24 +0.05 42 0 2 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 +0.06 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.35 +0.06 42 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.42 +0.06 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.58 +0.08 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.66 +0.09 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.74 +0.09 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.83 +0.10 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.92 +0.10 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.00 +0.09 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.10 +0.10 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.19 +0.10 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.28 +0.09 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 41 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.02 41 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
30DEC26 3.20 P 0.32 0.32 0.32 0.32 +0.03 40 60 60 +60
30DEC26 3.30 P 0.36 0.36 0.36 0.38 +0.04 41 2 3,600 -2
30DEC26 3.40 P 0.00 0.00 0.00 0.45 +0.05 41 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.53 +0.06 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.07 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 +0.07 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 +0.08 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.09 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 +0.08 45 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.10 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.10 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 +0.10 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.10 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30MAR27 2.60 P 0.16 0.16 0.16 0.16 +0.02 43 4 4 +4
30MAR27 2.70 P 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.04 43 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.05 43 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.49 +0.05 43 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.55 +0.05 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.05 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.69 +0.06 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 +0.07 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 +0.07 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.08 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 +0.08 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 +0.08 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 +0.09 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 +0.08 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 +0.08 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 +0.01 45 0 15 0
29JUN27 2.40 P 0.16 0.16 0.16 0.16 +0.02 45 20 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.02 43 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 +0.04 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.04 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 +0.04 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.63 +0.06 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 +0.07 46 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 +0.07 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.84 +0.06 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.91 +0.05 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.99 +0.06 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 +0.06 46 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 +0.07 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.24 +0.07 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.32 +0.07 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 +0.07 47 0 0 0
TOTAL PUT 348 5,516 +318
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$ 55.080
28AUG26 43.00 C 0.00 0.00 0.00 12.09 -0.73 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.09 -0.73 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.09 -0.74 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.09 -0.74 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.10 -0.73 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.10 -0.73 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.10 -0.73 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.10 -0.73 36 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 2.62 -0.72 26 0 6 0
28AUG26 55.00 C 0.61 0.61 0.53 0.63 -0.54 25 4 72 +4
28AUG26 57.50 C 0.10 0.10 0.05 0.05 -0.10 27 4 213 -2
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 388 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 303 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 141 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 15.20 -0.73 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.20 -0.73 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.20 -0.73 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.20 -0.73 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.21 -0.73 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.21 -0.73 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.22 -0.73 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.23 -0.72 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.24 -0.73 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.13 -0.86 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.21 -0.82 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.12 -0.67 19 0 70 0
29SEP26 55.00 C 1.42 1.47 1.42 1.57 -0.43 21 10 147 +4
29SEP26 57.50 C 0.69 0.69 0.54 0.64 -0.25 21 78 466 +10
29SEP26 60.00 C 0.00 0.00 0.00 0.22 -0.12 21 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.04 22 0 34 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.31 -0.73 20 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.32 -0.62 21 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.34 -0.60 22 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.37 -0.71 22 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.41 -0.70 22 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.47 -0.68 22 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.56 -0.60 22 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.69 -0.58 22 0 0 0
29OCT26 52.50 C 3.50 3.50 3.50 3.64 -0.56 20 1 1 +1
29OCT26 55.00 C 2.01 2.01 2.01 2.18 -0.37 21 1 14 +1
29OCT26 57.50 C 1.25 1.25 0.93 1.17 -0.24 21 35 113 +35
29OCT26 60.00 C 0.00 0.00 0.00 0.57 -0.13 21 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.26 -0.07 22 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 23 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.43 -0.61 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.45 -0.49 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.48 -0.46 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.53 -0.70 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.60 -0.69 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.47 -0.90 13 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.62 -0.72 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.81 -0.68 18 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.14 -0.39 21 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.59 -0.40 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.56 -0.28 21 0 0 0
27NOV26 60.00 C 0.76 0.76 0.76 0.89 -0.17 21 1 1 +1
27NOV26 62.50 C 0.00 0.00 0.00 0.48 -0.11 21 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.23 -0.07 21 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.54 -0.42 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.57 -0.47 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.61 -0.42 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.48 -0.63 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.75 -0.69 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.85 -0.68 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.98 -0.66 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.93 -0.65 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.35 -0.62 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.44 -0.52 20 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.04 -0.44 20 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 1.98 -0.41 21 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.23 -0.25 21 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.75 -0.17 21 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.43 -0.12 21 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.08 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.54 -0.68 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.63 -0.68 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.76 -0.66 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.90 -0.65 13 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.06 -0.98 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.54 -0.65 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.74 -0.62 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.73 -0.59 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.02 -0.57 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.42 -0.50 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.07 -0.43 21 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 2.98 -0.35 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.13 -0.28 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.48 -0.27 21 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.01 -0.19 21 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 -0.13 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 -0.09 21 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.06 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.13 -0.65 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.30 -0.63 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.49 -0.62 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.70 -0.60 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.25 -0.60 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.50 -0.58 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.51 -0.54 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.84 -0.52 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.31 -0.46 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.00 -0.40 21 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.89 -0.34 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.99 -0.27 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.26 -0.22 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.68 -0.18 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.24 -0.18 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.96 -0.11 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.69 -0.08 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.49 -0.06 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 5 0
TOTAL CALL 134 6,843 +54
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 319 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 350 0
28AUG26 52.50 P 0.08 0.08 0.08 0.03 +0.01 27 1 331 +1
28AUG26 55.00 P 0.52 0.76 0.52 0.57 +0.23 26 7 285 -1
28AUG26 57.50 P 0.00 0.00 0.00 2.45 +0.63 26 0 108 0
28AUG26 60.00 P 0.00 0.00 0.00 4.92 +0.72 0 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 7.42 +0.72 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 10.22 +1.02 118 0 0 -5
28AUG26 67.50 P 0.00 0.00 0.00 12.79 +1.03 144 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 15.33 +1.07 167 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.65 +0.89 163 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.33 +1.08 201 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.83 +1.08 216 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.33 +1.08 231 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.83 +1.08 245 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 0.08 0.08 0.08 0.01 0.00 26 2 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 0.02 +0.01 23 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 70 0
29SEP26 49.00 P 0.22 0.24 0.22 0.06 +0.02 21 21 140 +21
29SEP26 50.00 P 0.28 0.32 0.26 0.12 +0.04 22 63 393 +62
29SEP26 52.50 P 0.60 0.65 0.60 0.50 +0.13 21 21 195 +21
29SEP26 55.00 P 1.56 1.56 1.54 1.43 +0.30 22 6 131 +2
29SEP26 57.50 P 0.00 0.00 0.00 3.03 +0.49 23 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.03 +0.63 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.42 +0.71 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 10.22 +1.01 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.79 +1.03 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.33 +1.07 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.77 +1.01 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.33 +1.08 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.84 +1.09 76 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.33 +1.08 81 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.83 +1.08 86 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 72 0
29OCT26 47.00 P 0.27 0.27 0.27 0.08 +0.03 22 2 55 +2
29OCT26 48.00 P 0.00 0.00 0.00 0.14 +0.05 22 0 34 0
29OCT26 49.00 P 0.00 0.00 0.00 0.23 +0.08 22 0 320 0
29OCT26 50.00 P 0.00 0.00 0.00 0.36 +0.11 22 0 199 0
29OCT26 52.50 P 1.08 1.08 1.08 0.93 +0.22 22 2 49 +2
29OCT26 55.00 P 2.05 2.05 2.05 1.95 +0.36 22 1 201 +1
29OCT26 57.50 P 0.00 0.00 0.00 3.47 +0.51 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.28 +0.47 22 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.50 +0.68 22 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.22 +1.01 32 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 12.79 +1.03 39 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.33 +1.07 45 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.79 +1.03 49 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.33 +1.08 54 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.84 +1.09 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.33 +1.08 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.83 +1.08 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 0.00 21 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 15 0
27NOV26 45.00 P 0.24 0.24 0.24 0.07 +0.02 22 31 31 +31
27NOV26 46.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.17 +0.04 21 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.26 +0.06 21 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.39 +0.09 21 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.56 +0.12 21 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 1.18 +0.21 21 0 26 0
27NOV26 55.00 P 0.00 0.00 0.00 2.27 +0.33 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.76 +0.45 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 5.63 +0.56 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.82 +0.86 25 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.24 +0.99 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.79 +0.99 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.33 +1.07 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.80 +1.04 42 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.33 +1.08 46 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.84 +1.09 50 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.33 +1.08 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 +0.05 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.42 +0.08 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.59 +0.10 21 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.79 +0.13 21 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.52 +0.19 22 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.61 +0.29 22 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.08 +0.41 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.88 +0.51 23 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.97 +0.59 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.29 +0.73 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.79 +0.90 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.33 +1.07 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.80 +1.04 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.33 +1.08 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.84 +1.09 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.33 +1.08 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.83 +1.08 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 +0.03 22 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 +0.03 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 +0.05 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.52 +0.07 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.68 +0.10 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.86 +0.10 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.10 +0.14 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.36 +0.16 22 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.22 +0.24 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.34 +0.30 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.64 +0.27 21 0 2 0
30MAR27 60.00 P 7.00 7.00 7.00 6.28 +0.47 21 1 70 -1
30MAR27 62.50 P 0.00 0.00 0.00 8.16 +0.30 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.56 +0.61 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.89 +0.67 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.37 +0.86 29 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.81 +0.99 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.33 +1.07 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.84 +1.09 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.33 +1.08 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.83 +1.08 41 0 0 0
29JUN27 43.00 P 0.77 0.77 0.77 0.41 +0.05 22 1 3 +1
29JUN27 44.00 P 0.00 0.00 0.00 0.54 +0.09 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.69 +0.09 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.88 +0.12 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.07 +0.13 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.31 +0.16 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.58 +0.18 22 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.89 +0.21 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.80 +0.26 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.96 +0.33 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.37 +0.41 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.00 +0.48 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.85 +0.54 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.83 +0.54 23 0 46 0
29JUN27 67.50 P 0.00 0.00 0.00 13.10 +0.65 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.46 +0.69 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.94 +0.91 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.33 +0.99 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.84 +1.06 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.33 +1.08 34 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.83 +1.08 37 0 0 0
TOTAL PUT 159 6,315 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 72.700
28AUG26 48.00 C 0.00 0.00 0.00 24.72 -1.41 136 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.72 -1.57 129 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.72 -1.57 122 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.22 -1.41 105 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.72 -1.41 89 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.22 -1.41 73 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.72 -1.41 57 0 0 0
28AUG26 62.50 C 9.91 9.91 9.91 10.22 -1.42 0 30 30 +30
28AUG26 65.00 C 0.00 0.00 0.00 7.76 -1.39 55 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 5.40 -1.32 54 0 356 0
28AUG26 70.00 C 3.00 3.00 3.00 3.34 -1.14 54 1 697 -1
28AUG26 72.50 C 1.40 1.72 1.40 1.72 -0.96 52 6 766 +2
28AUG26 75.00 C 0.70 0.75 0.70 0.76 -0.53 53 9 2,068 +9
28AUG26 77.50 C 0.23 0.28 0.23 0.30 -0.26 55 51 1,780 +32
28AUG26 80.00 C 0.00 0.00 0.00 0.09 -0.11 55 0 1,752 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 1,753 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 1,490 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 18.75 - 57 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 17.75 - 51 0 0 -
04SEP26 56.00 C 0.00 0.00 0.00 16.75 - 45 0 0 -
04SEP26 57.00 C 0.00 0.00 0.00 15.75 - 0 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 14.75 - 0 0 0 -
04SEP26 59.00 C 0.00 0.00 0.00 13.75 - 0 0 0 -
04SEP26 60.00 C 0.00 0.00 0.00 12.76 - 42 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 11.76 - 38 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 10.77 - 39 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 9.78 - 38 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 8.80 - 37 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 7.84 - 38 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 6.90 - 38 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 5.99 - 37 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 5.13 - 38 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 4.26 - 36 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 3.52 - 36 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 2.84 - 36 0 0 -
04SEP26 72.00 C 2.30 2.30 2.30 2.24 - 36 30 30 -
04SEP26 73.00 C 1.47 1.47 1.47 1.74 - 36 30 30 -
04SEP26 74.00 C 1.12 1.12 1.12 1.33 - 37 30 30 -
04SEP26 75.00 C 0.98 1.04 0.98 1.00 - 37 33 33 -
04SEP26 76.00 C 0.00 0.00 0.00 0.75 - 38 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 0.55 - 38 0 0 -
04SEP26 78.00 C 0.00 0.00 0.00 0.38 - 38 0 0 -
04SEP26 79.00 C 0.00 0.00 0.00 0.26 - 38 0 0 -
04SEP26 80.00 C 0.00 0.00 0.00 0.17 - 38 0 0 -
04SEP26 81.00 C 0.00 0.00 0.00 0.12 - 38 0 0 -
04SEP26 82.00 C 0.00 0.00 0.00 0.08 - 38 0 0 -
04SEP26 83.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
04SEP26 84.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
04SEP26 85.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
04SEP26 86.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 87.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 88.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 89.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
04SEP26 90.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 91.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 92.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 93.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
04SEP26 94.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 24.76 -1.41 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.76 -1.53 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.76 -1.53 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.27 -1.41 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.77 -1.41 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.27 -1.42 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.80 -1.39 36 0 0 0
29SEP26 62.50 C 10.34 10.34 10.34 10.30 -1.41 29 30 150 +30
29SEP26 65.00 C 0.00 0.00 0.00 7.90 -1.37 30 0 708 0
29SEP26 67.50 C 5.50 5.50 5.50 5.70 -1.26 30 1 1,314 0
29SEP26 70.00 C 3.60 3.87 3.60 3.83 -1.08 30 390 7,165 +360
29SEP26 72.50 C 2.49 2.65 2.44 2.47 -0.87 31 151 1,590 +91
29SEP26 75.00 C 1.59 1.59 1.59 1.46 -0.62 31 5 1,384 0
29SEP26 77.50 C 0.82 0.82 0.82 0.82 -0.40 30 130 1,264 -30
29SEP26 80.00 C 0.57 0.57 0.48 0.43 -0.24 30 307 3,105 +29
29SEP26 82.50 C 0.36 0.36 0.30 0.22 -0.14 30 250 626 -31
29SEP26 85.00 C 0.22 0.22 0.22 0.10 -0.08 30 20 2,077 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 368 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 3,492 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.76 -1.53 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.76 -1.53 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.27 -1.41 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.77 -1.41 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.27 -1.42 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.80 -1.40 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.36 -1.38 29 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 8.10 -1.30 29 0 5 0
29OCT26 67.50 C 0.00 0.00 0.00 6.10 -1.16 29 0 30 0
29OCT26 70.00 C 4.27 4.49 4.26 4.60 -0.85 30 185 163 +4
29OCT26 72.50 C 3.06 3.32 3.06 3.29 -0.78 30 250 669 -45
29OCT26 75.00 C 2.32 2.36 2.17 2.28 -0.62 30 210 586 +116
29OCT26 77.50 C 1.50 1.66 1.50 1.55 -0.46 30 150 401 +70
29OCT26 80.00 C 1.03 1.05 1.03 1.02 -0.33 30 90 303 +39
29OCT26 82.50 C 0.71 0.80 0.71 0.65 -0.23 30 60 204 +31
29OCT26 85.00 C 0.00 0.00 0.00 0.40 -0.17 30 0 279 0
29OCT26 87.50 C 0.00 0.00 0.00 0.24 -0.11 29 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.76 -1.53 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.27 -1.41 38 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.77 -1.41 32 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.31 -1.46 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.94 -1.28 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.49 -1.34 29 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 8.40 -1.21 29 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 6.62 -1.04 29 0 20 0
27NOV26 70.00 C 4.92 4.98 4.92 5.29 -0.70 30 90 172 +90
27NOV26 72.50 C 3.81 3.93 3.81 4.03 -0.71 30 180 289 +90
27NOV26 75.00 C 3.06 3.06 3.06 3.01 -0.58 30 30 150 0
27NOV26 77.50 C 2.20 2.20 2.20 2.20 -0.47 29 30 278 0
27NOV26 80.00 C 0.00 0.00 0.00 1.58 -0.37 29 0 193 0
27NOV26 82.50 C 1.13 1.23 1.13 1.11 -0.28 29 90 60 0
27NOV26 85.00 C 0.83 0.83 0.83 0.77 -0.20 29 30 60 -30
27NOV26 87.50 C 0.63 0.63 0.63 0.52 -0.15 29 30 30 0
27NOV26 90.00 C 0.00 0.00 0.00 0.35 -0.10 29 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.23 -0.07 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.76 -1.41 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.76 -1.53 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.76 -1.53 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.27 -1.41 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.79 -1.46 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.40 -1.43 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.94 -1.57 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.97 -1.05 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.06 -1.18 30 0 25 0
30DEC26 67.50 C 7.15 7.15 7.15 7.19 -1.25 28 30 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.77 -0.88 28 0 1,482 0
30DEC26 72.50 C 4.51 4.70 4.51 4.59 -0.73 28 181 1,154 +180
30DEC26 75.00 C 0.00 0.00 0.00 3.53 -0.80 28 0 1,980 0
30DEC26 77.50 C 0.00 0.00 0.00 2.81 -0.56 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 2.13 -0.46 29 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 1.58 -0.39 29 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 1.16 -0.32 29 0 2,522 0
30DEC26 87.50 C 0.00 0.00 0.00 0.84 -0.25 29 0 3,349 0
30DEC26 90.00 C 0.00 0.00 0.00 0.60 -0.19 28 0 447 0
30DEC26 92.50 C 0.00 0.00 0.00 0.42 -0.15 28 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 -0.11 28 0 1,573 0
30DEC26 97.50 C 0.00 0.00 0.00 0.21 -0.07 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.76 -1.53 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.76 -1.55 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.90 -1.47 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.59 -1.49 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.39 -1.39 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.17 -1.42 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.79 -1.69 28 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 11.97 -1.18 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.61 -1.14 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.81 -1.02 28 0 160 0
30MAR27 70.00 C 0.00 0.00 0.00 7.69 -0.71 29 0 482 0
30MAR27 72.50 C 0.00 0.00 0.00 6.47 -0.85 29 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 5.38 -0.80 29 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 4.45 -0.73 29 0 225 0
30MAR27 80.00 C 0.00 0.00 0.00 3.68 -0.61 29 0 154 0
30MAR27 82.50 C 2.96 2.96 2.96 3.00 -0.54 29 30 288 0
30MAR27 85.00 C 0.00 0.00 0.00 2.42 -0.50 29 0 236 0
30MAR27 87.50 C 0.00 0.00 0.00 1.97 -0.40 29 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 1.58 -0.35 29 0 271 0
30MAR27 92.50 C 0.00 0.00 0.00 1.25 -0.31 29 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 0.98 -0.26 28 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.76 -0.22 28 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.61 -0.16 28 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.47 -0.15 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.37 -0.11 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.30 -0.08 29 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.83 -1.46 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.90 -1.41 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.99 -1.38 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.83 -1.29 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.78 -1.25 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.83 -1.23 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.18 -1.20 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.40 -1.15 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.78 -1.08 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.29 -1.00 29 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 8.96 -0.91 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.70 -0.90 28 0 31 0
29JUN27 75.00 C 0.00 0.00 0.00 6.64 -0.86 28 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.71 -0.80 28 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 4.90 -0.73 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.20 -0.65 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.59 -0.59 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.06 -0.53 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.62 -0.47 29 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 2.25 -0.45 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 1.91 -0.22 29 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 1.60 -0.28 29 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 1.38 -0.20 29 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.13 -0.23 29 0 1 0
TOTAL CALL 3,170 106,360 +1,066
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 986 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 1,166 0
28AUG26 67.50 P 0.25 0.25 0.25 0.19 +0.10 55 10 918 -10
28AUG26 70.00 P 0.70 0.70 0.57 0.64 +0.29 55 9 5,769 +4
28AUG26 72.50 P 1.57 1.62 1.55 1.60 +0.62 56 100 2,537 +90
28AUG26 75.00 P 3.15 3.15 3.09 3.07 +0.88 54 72 1,868 -72
28AUG26 77.50 P 0.00 0.00 0.00 5.07 +1.16 54 0 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 7.37 +1.31 54 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 9.81 +1.38 54 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 12.30 +1.40 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.80 +1.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.30 +1.40 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.05 +1.65 142 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.30 +1.40 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.80 +1.40 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.30 +1.40 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.80 +1.40 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.30 +1.40 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 55.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 56.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
04SEP26 57.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 58.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 59.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 0.09 - 38 0 0 -
04SEP26 66.00 P 0.22 0.22 0.22 0.14 - 37 22 22 -
04SEP26 67.00 P 0.00 0.00 0.00 0.24 - 38 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 0.38 - 38 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 0.57 - 38 0 0 -
04SEP26 70.00 P 0.91 0.91 0.91 0.83 - 38 50 50 -
04SEP26 71.00 P 1.30 1.30 1.30 1.17 - 38 4 4 -
04SEP26 72.00 P 0.00 0.00 0.00 1.60 - 38 0 0 -
04SEP26 73.00 P 0.00 0.00 0.00 2.10 - 39 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 2.69 - 39 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 3.37 - 40 0 0 -
04SEP26 76.00 P 4.15 4.15 4.15 4.11 - 40 1 1 -
04SEP26 77.00 P 0.00 0.00 0.00 4.78 - 37 0 0 -
04SEP26 78.00 P 0.00 0.00 0.00 5.62 - 37 0 0 -
04SEP26 79.00 P 0.00 0.00 0.00 6.50 - 37 0 0 -
04SEP26 80.00 P 0.00 0.00 0.00 7.42 - 37 0 0 -
04SEP26 81.00 P 0.00 0.00 0.00 8.37 - 38 0 0 -
04SEP26 82.00 P 0.00 0.00 0.00 9.33 - 37 0 0 -
04SEP26 83.00 P 0.00 0.00 0.00 10.31 - 37 0 0 -
04SEP26 84.00 P 0.00 0.00 0.00 11.30 - 0 0 0 -
04SEP26 85.00 P 0.00 0.00 0.00 12.30 - 0 0 0 -
04SEP26 86.00 P 0.00 0.00 0.00 13.30 - 0 0 0 -
04SEP26 87.00 P 0.00 0.00 0.00 14.30 - 0 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 15.30 - 0 0 0 -
04SEP26 89.00 P 0.00 0.00 0.00 16.30 - 0 0 0 -
04SEP26 90.00 P 0.00 0.00 0.00 17.30 - 0 0 0 -
04SEP26 91.00 P 0.00 0.00 0.00 18.30 - 0 0 0 -
04SEP26 92.00 P 0.00 0.00 0.00 19.30 - 0 0 0 -
04SEP26 93.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
04SEP26 94.00 P 0.00 0.00 0.00 21.30 - 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 37 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 1,839 0
29SEP26 60.00 P 0.20 0.20 0.20 0.09 +0.03 30 5 676 -5
29SEP26 62.50 P 0.00 0.00 0.00 0.25 +0.09 30 0 418 0
29SEP26 65.00 P 0.59 0.60 0.58 0.59 +0.18 30 120 1,003 +66
29SEP26 67.50 P 0.89 0.89 0.89 1.13 +0.31 30 2 639 +2
29SEP26 70.00 P 2.00 2.15 1.99 2.02 +0.49 29 100 6,679 +65
29SEP26 72.50 P 3.20 3.20 3.20 3.26 +0.68 29 75 1,942 +5
29SEP26 75.00 P 4.92 4.92 4.92 4.97 +0.99 30 30 1,144 0
29SEP26 77.50 P 0.00 0.00 0.00 6.94 +1.07 30 0 869 0
29SEP26 80.00 P 0.00 0.00 0.00 9.09 +1.20 30 0 5,375 0
29SEP26 82.50 P 0.00 0.00 0.00 11.41 +1.30 30 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 13.65 +1.20 0 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.06 +1.43 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.56 +1.48 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 21.23 +1.68 29 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 23.73 +1.43 34 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 26.22 +1.42 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 28.72 +1.43 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.21 +1.42 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.71 +1.42 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.21 +1.43 43 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 38.71 +1.43 49 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 41.20 +1.42 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.70 +1.43 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.20 +1.43 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.69 +1.43 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.14 +0.04 29 0 189 0
29OCT26 60.00 P 0.40 0.40 0.40 0.32 +0.09 29 8 69 -5
29OCT26 62.50 P 0.68 0.68 0.64 0.64 +0.17 30 39 271 +11
29OCT26 65.00 P 1.06 1.11 1.06 1.10 +0.26 29 90 285 +90
29OCT26 67.50 P 1.78 1.78 1.75 1.80 +0.38 29 40 1,446 +10
29OCT26 70.00 P 2.89 2.89 2.74 2.79 +0.52 29 1,559 1,945 +970
29OCT26 72.50 P 4.18 4.20 4.10 4.04 +0.69 28 26 1,423 +2
29OCT26 75.00 P 5.58 5.58 5.58 5.63 +0.90 29 30 781 0
29OCT26 77.50 P 0.00 0.00 0.00 7.52 +0.99 29 0 374 0
29OCT26 80.00 P 0.00 0.00 0.00 9.52 +1.11 29 0 101 0
29OCT26 82.50 P 0.00 0.00 0.00 11.69 +1.21 29 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 13.98 +1.28 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.38 +1.54 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.80 +1.60 30 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.24 +1.62 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.73 +1.43 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.22 +1.42 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.72 +1.42 32 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.21 +1.42 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.15 +0.05 29 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.31 +0.09 29 0 210 0
27NOV26 60.00 P 0.65 0.65 0.65 0.59 +0.16 29 30 150 0
27NOV26 62.50 P 1.09 1.09 1.09 1.02 +0.26 29 30 90 +30
27NOV26 65.00 P 0.00 0.00 0.00 1.55 +0.28 29 0 181 0
27NOV26 67.50 P 2.43 2.43 2.43 2.34 +0.43 28 26 289 0
27NOV26 70.00 P 3.00 3.00 3.00 3.36 +0.58 28 21 257 0
27NOV26 72.50 P 4.59 4.68 4.59 4.61 +0.72 28 150 443 +150
27NOV26 75.00 P 6.17 6.17 6.12 6.17 +0.93 28 72 153 +70
27NOV26 77.50 P 0.00 0.00 0.00 8.00 +0.98 29 0 42 0
27NOV26 80.00 P 0.00 0.00 0.00 9.91 +1.07 29 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 11.99 +1.17 29 0 30 0
27NOV26 85.00 P 0.00 0.00 0.00 14.24 +1.29 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.54 +1.50 30 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.80 +1.46 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.24 +1.54 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.73 +1.43 25 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.22 +1.42 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.72 +1.42 27 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.22 +1.43 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.06 28 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 +0.10 29 0 168 0
30DEC26 60.00 P 0.00 0.00 0.00 0.84 +0.15 28 0 136 0
30DEC26 62.50 P 1.35 1.35 1.35 1.36 +0.23 29 30 724 +30
30DEC26 65.00 P 0.00 0.00 0.00 1.99 +0.32 28 0 867 0
30DEC26 67.50 P 0.00 0.00 0.00 2.81 +0.44 28 0 345 0
30DEC26 70.00 P 4.05 4.05 3.23 3.85 +0.55 28 46 2,017 +8
30DEC26 72.50 P 0.00 0.00 0.00 5.11 +0.68 27 0 643 0
30DEC26 75.00 P 0.00 0.00 0.00 6.59 +0.79 27 0 1,513 0
30DEC26 77.50 P 8.29 8.29 8.29 8.42 +1.11 28 30 1,170 0
30DEC26 80.00 P 10.16 10.16 10.16 10.27 +1.19 28 30 4,073 -30
30DEC26 82.50 P 0.00 0.00 0.00 12.28 +1.30 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.39 +1.13 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.64 +1.41 28 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.99 +1.50 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.24 +1.43 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.73 +1.43 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.22 +1.42 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.72 +1.42 27 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.22 +1.43 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.71 +1.42 29 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 36.21 +1.43 32 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 38.71 +1.43 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 +0.04 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 +0.06 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.75 +0.10 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.14 +0.14 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.67 +0.20 29 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.27 +0.24 28 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 3.02 +0.32 28 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.95 +0.41 28 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.06 +0.50 28 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 6.32 +0.61 27 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 7.76 +0.70 27 0 999 0
30MAR27 77.50 P 9.67 9.67 9.67 9.54 +1.00 28 30 230 0
30MAR27 80.00 P 0.00 0.00 0.00 11.30 +0.85 28 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 13.17 +1.22 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.14 +1.22 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.25 +1.32 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.41 +1.37 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.62 +1.40 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.92 +1.40 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.30 +1.48 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.72 +1.42 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.22 +1.43 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.71 +1.42 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.21 +1.43 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.41 +0.04 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.50 +0.06 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.60 +0.09 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.93 +0.15 29 0 24 0
29JUN27 55.00 P 0.00 0.00 0.00 1.34 +0.17 29 0 40 0
29JUN27 57.50 P 0.00 0.00 0.00 1.85 +0.20 29 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.51 +0.25 29 0 103 0
29JUN27 62.50 P 0.00 0.00 0.00 3.31 +0.34 29 0 153 0
29JUN27 65.00 P 4.35 4.35 4.35 4.23 +0.42 29 2 103 0
29JUN27 67.50 P 0.00 0.00 0.00 5.27 +0.45 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 6.46 +0.56 29 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 7.75 +0.63 29 0 116 0
29JUN27 75.00 P 0.00 0.00 0.00 9.18 +0.71 29 0 170 0
29JUN27 77.50 P 0.00 0.00 0.00 10.73 +0.78 29 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 12.58 +0.93 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 14.44 +1.05 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.37 +1.13 31 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 18.20 +1.06 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.27 +1.17 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.45 +1.37 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.40 +1.28 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.68 +1.36 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.02 +1.48 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.40 +1.45 29 0 0 0
TOTAL PUT 2,889 96,770 +1,481
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$ 7.555
28AUG26 4.70 C 0.00 0.00 0.00 2.87 +0.01 231 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.77 +0.01 222 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.67 +0.01 213 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.57 +0.01 204 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.32 +0.01 183 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.07 +0.01 162 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.82 +0.01 142 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.57 +0.01 123 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.32 +0.01 105 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.06 0.00 67 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.81 0.00 52 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.56 0.00 37 0 89 0
28AUG26 7.25 C 0.00 0.00 0.00 0.31 -0.01 22 0 430 0
28AUG26 7.50 C 0.12 0.12 0.12 0.10 -0.01 21 3 328 0
28AUG26 7.75 C 0.02 0.03 0.02 0.02 -0.01 26 177 843 +107
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.88 +0.02 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 +0.02 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.68 +0.02 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 +0.02 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.02 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 +0.02 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.02 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 +0.02 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.02 37 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 -0.01 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.01 19 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 -0.01 17 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.01 19 0 1,261 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.01 17 0 592 0
29SEP26 7.75 C 0.11 0.11 0.11 0.11 0.00 19 71 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 19 0 402 0
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 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.88 +0.02 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.79 +0.03 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.69 +0.02 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.59 +0.02 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.34 +0.02 41 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.09 +0.02 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.60 +0.02 31 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.35 +0.02 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.10 -0.01 21 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.87 -0.01 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.66 0.00 21 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.46 -0.01 20 0 240 0
29OCT26 7.50 C 0.31 0.31 0.31 0.31 -0.01 20 58 325 +58
29OCT26 7.75 C 0.20 0.20 0.20 0.20 0.00 20 10 168 +10
29OCT26 8.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 68 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 -0.01 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 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.60 +0.02 38 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.35 +0.02 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.10 +0.02 27 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.85 +0.02 21 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.61 +0.02 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.37 +0.02 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.12 -0.01 19 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.90 -0.01 20 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.70 -0.01 20 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.50 -0.02 18 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.36 -0.01 19 0 145 0
27NOV26 7.75 C 0.00 0.00 0.00 0.24 -0.02 19 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.17 0.00 20 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.11 -0.01 20 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 0.00 21 0 10 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.91 +0.02 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.82 +0.02 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.72 +0.02 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.62 +0.02 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 +0.02 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.13 +0.02 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 +0.02 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.64 +0.02 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 +0.02 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.02 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.02 18 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.02 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 -0.02 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.01 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.92 +0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.82 +0.02 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.72 +0.02 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.62 +0.02 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.38 +0.02 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.13 +0.01 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.89 +0.02 28 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 +0.02 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.42 +0.02 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 +0.01 22 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 -0.01 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 +0.01 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.01 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 0.00 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 0.00 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 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 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.92 +0.02 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.82 +0.02 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.72 +0.02 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.62 +0.02 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.38 +0.02 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.14 +0.02 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 +0.02 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.67 +0.02 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.45 +0.01 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.23 0.00 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.58 -0.01 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.23 -0.01 20 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 0.00 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 0.10 -0.01 19 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 319 11,039 +175
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 219 0
28AUG26 7.25 P 0.01 0.01 0.01 0.01 0.00 29 2 316 0
28AUG26 7.50 P 0.05 0.05 0.05 0.06 0.00 27 58 512 +58
28AUG26 7.75 P 0.00 0.00 0.00 0.21 0.00 24 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 20 0
28AUG26 8.25 P 0.00 0.00 0.00 0.70 +0.01 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.95 +0.01 61 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.20 0.00 73 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.45 0.00 84 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.70 -0.01 95 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.95 0.00 105 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.20 0.00 115 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.45 0.00 125 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 1,679 0
29SEP26 7.50 P 0.15 0.15 0.14 0.15 0.00 19 101 281 +101
29SEP26 7.75 P 0.25 0.25 0.25 0.29 0.00 19 100 100 +100
29SEP26 8.00 P 0.00 0.00 0.00 0.47 0.00 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.01 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 -0.01 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 -0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 -0.01 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 -0.01 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 -0.01 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 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 25 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 -0.01 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.23 0.00 21 0 12 0
29OCT26 7.75 P 0.35 0.35 0.35 0.37 +0.01 21 10 30 +10
29OCT26 8.00 P 0.00 0.00 0.00 0.55 +0.01 22 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.73 0.00 20 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.96 +0.01 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.20 -0.02 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.45 -0.01 26 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.70 -0.01 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.95 -0.01 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.20 -0.01 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.45 -0.01 38 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 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 0.00 21 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 0.00 21 0 29 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 -0.01 20 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.41 0.00 21 0 1,170 0
27NOV26 8.00 P 0.00 0.00 0.00 0.58 0.00 21 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.75 0.00 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.97 0.00 20 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.22 -0.01 24 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.45 -0.02 23 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.70 -0.02 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.95 -0.01 28 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.20 -0.01 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.45 -0.01 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 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 35 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 23 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 -0.01 18 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 -0.02 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 -0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.01 18 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 0.00 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.02 14 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.50 -0.03 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 26 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 0.00 20 0 0 0
30MAR27 6.00 P 0.07 0.07 0.07 0.04 0.00 20 70 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 0.00 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 0.00 19 0 130 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 0.00 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 0.00 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.97 +0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.17 +0.01 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 -0.02 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.58 -0.02 17 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 -0.02 16 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.52 -0.03 0 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 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 0.00 19 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.52 0.00 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.81 -0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 0.00 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 0.00 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 -0.02 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.60 -0.02 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.82 -0.03 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.05 -0.03 15 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
TOTAL PUT 341 11,114 +269
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$ 17.670
28AUG26 9.00 C 0.00 0.00 0.00 8.67 +0.65 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 8.42 +0.65 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 8.17 +0.65 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.92 +0.65 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.67 +0.65 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.17 +0.65 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.67 +0.65 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.17 +0.65 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.67 +0.62 0 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 5.17 +0.65 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.67 +0.65 0 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 4.17 +0.65 0 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 3.67 +0.65 0 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 3.17 +0.61 0 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 2.67 +0.60 0 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 2.18 +0.66 57 0 504 0
28AUG26 16.00 C 0.00 0.00 0.00 1.68 +0.64 44 0 286 0
28AUG26 16.50 C 1.25 1.25 1.25 1.19 +0.57 39 30 3,150 0
28AUG26 17.00 C 0.00 0.00 0.00 0.74 +0.43 39 0 4,920 0
28AUG26 17.50 C 0.00 0.00 0.00 0.38 +0.26 38 0 410 0
28AUG26 18.00 C 0.12 0.12 0.12 0.16 +0.12 39 90 790 +90
28AUG26 18.50 C 0.00 0.00 0.00 0.05 +0.04 39 0 150 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.18 +0.66 131 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.93 +0.66 126 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.68 +0.66 121 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.47 +0.70 146 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.18 +0.66 111 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.93 +0.66 107 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.68 +0.66 102 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.18 +0.66 94 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.68 +0.66 85 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.18 +0.66 77 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.68 +0.63 69 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.18 +0.66 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.68 +0.66 54 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 4.18 +0.66 45 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 3.68 +0.66 0 0 544 0
29SEP26 14.50 C 0.00 0.00 0.00 3.17 +0.61 0 0 201 0
29SEP26 15.00 C 0.00 0.00 0.00 2.68 +0.61 0 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 2.19 +0.63 33 0 151 0
29SEP26 16.00 C 1.26 1.26 1.26 1.71 +0.57 32 2 60 -2
29SEP26 16.50 C 0.00 0.00 0.00 1.28 +0.49 32 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 +0.37 32 0 342 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 +0.29 33 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 +0.21 33 0 198 0
29SEP26 18.50 C 0.29 0.37 0.29 0.29 +0.16 33 240 241 +70
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.10 33 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.06 32 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.04 33 0 65 0
29SEP26 21.00 C 0.09 0.09 0.09 0.03 +0.02 34 100 115 +100
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 8.68 +0.66 100 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.47 +0.69 116 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.18 +0.65 92 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.93 +0.65 89 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.68 +0.66 85 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.18 +0.65 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.69 +0.67 80 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.18 +0.66 65 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.68 +0.63 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.18 +0.66 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.68 +0.66 47 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 4.19 +0.67 49 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 3.69 +0.65 44 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 3.19 +0.63 39 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 2.69 +0.62 33 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 2.21 +0.60 32 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.77 +0.57 31 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 1.39 +0.50 31 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 1.05 +0.37 30 0 225 0
29OCT26 17.50 C 0.00 0.00 0.00 0.81 +0.30 30 0 346 0
29OCT26 18.00 C 0.00 0.00 0.00 0.63 +0.27 31 0 171 0
29OCT26 18.50 C 0.52 0.52 0.52 0.49 +0.24 32 15 105 +15
29OCT26 19.00 C 0.00 0.00 0.00 0.36 +0.19 32 0 90 0
29OCT26 19.50 C 0.00 0.00 0.00 0.26 +0.14 31 0 15 0
29OCT26 20.00 C 0.28 0.28 0.28 0.18 +0.10 31 15 15 +15
29OCT26 21.00 C 0.18 0.18 0.18 0.09 +0.06 32 15 15 +15
29OCT26 22.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.18 +0.66 57 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.68 +0.63 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.18 +0.66 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.68 +0.66 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.19 +0.67 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.69 +0.65 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.19 +0.63 33 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 2.69 +0.62 28 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 2.23 +0.58 29 0 60 0
27NOV26 16.00 C 0.00 0.00 0.00 1.83 +0.55 29 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 1.49 +0.49 29 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.17 +0.37 28 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.93 +0.32 28 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.77 +0.32 29 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.61 +0.28 30 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.46 +0.22 29 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.35 +0.18 29 0 15 0
27NOV26 20.00 C 0.34 0.34 0.34 0.26 +0.14 29 15 15 +15
27NOV26 21.00 C 0.00 0.00 0.00 0.14 +0.08 29 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 +0.04 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 8.68 +0.66 76 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.47 +0.69 85 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.18 +0.65 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.93 +0.65 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.68 +0.66 65 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.18 +0.65 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.69 +0.67 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.18 +0.66 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.68 +0.63 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.18 +0.66 40 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 4.68 +0.66 35 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 4.19 +0.67 37 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 3.69 +0.65 33 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.19 +0.63 29 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 2.71 +0.60 27 0 264 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 +0.55 27 0 165 0
30DEC26 16.00 C 1.66 1.66 1.66 1.92 +0.53 28 15 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.60 +0.46 27 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.28 +0.35 26 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 1.06 +0.32 27 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 +0.30 27 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 +0.28 28 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 +0.23 28 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 +0.20 28 0 95 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 +0.17 28 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.10 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.07 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 8.68 +0.66 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.47 +0.69 65 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.18 +0.65 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.93 +0.65 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.68 +0.66 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.18 +0.65 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.69 +0.67 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.18 +0.66 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.68 +0.63 34 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 5.18 +0.66 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.68 +0.66 28 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 4.19 +0.65 27 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 3.72 +0.61 27 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 3.19 +0.47 21 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.91 +0.54 26 0 5 0
30MAR27 15.50 C 0.00 0.00 0.00 2.57 +0.52 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.18 +0.47 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.88 +0.43 25 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 1.63 +0.40 26 0 280 0
30MAR27 17.50 C 0.00 0.00 0.00 1.40 +0.36 26 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.19 +0.33 26 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.01 +0.28 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.85 +0.22 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.74 +0.23 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 +0.21 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.43 +0.16 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 +0.12 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 +0.08 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 8.68 +0.66 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.47 +0.69 53 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.18 +0.65 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.93 +0.65 44 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.68 +0.66 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.18 +0.65 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.69 +0.67 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.18 +0.66 32 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 5.68 +0.63 29 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 5.18 +0.65 26 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 4.69 +0.62 24 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 4.25 +0.60 24 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 3.84 +0.57 24 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 3.35 +0.54 22 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 3.08 +0.52 24 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 2.66 +0.48 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.36 +0.45 23 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 2.07 +0.42 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.82 +0.39 23 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 1.59 +0.36 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.37 +0.32 24 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 1.19 +0.30 24 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.02 +0.25 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.90 +0.23 24 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.79 +0.23 25 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 +0.18 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 +0.13 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 +0.10 25 0 0 0
TOTAL CALL 537 21,095 +318
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 213 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 163 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,898 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,950 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,500 0
28AUG26 16.00 P 0.02 0.02 0.02 0.01 -0.02 50 50 2,111 +50
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.08 42 0 935 0
28AUG26 17.00 P 0.00 0.00 0.00 0.06 -0.22 38 0 2,820 0
28AUG26 17.50 P 0.28 0.35 0.18 0.19 -0.41 36 1,100 1,100 +1,000
28AUG26 18.00 P 0.00 0.00 0.00 0.48 -0.54 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.87 -0.62 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.34 -0.65 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.83 -0.66 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.33 -0.66 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.38 -0.67 105 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.38 -0.65 127 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.33 -0.72 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.05 33 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.11 32 0 179 0
29SEP26 16.00 P 0.22 0.22 0.22 0.22 -0.17 32 25 638 +25
29SEP26 16.50 P 0.41 0.41 0.41 0.37 -0.23 32 450 522 +36
29SEP26 17.00 P 0.65 0.67 0.54 0.57 -0.30 32 145 160 +115
29SEP26 17.50 P 0.83 0.83 0.83 0.83 -0.40 32 15 15 0
29SEP26 18.00 P 0.00 0.00 0.00 1.16 -0.45 32 0 15 0
29SEP26 18.50 P 1.76 1.76 1.76 1.52 -0.56 32 15 15 +15
29SEP26 19.00 P 2.21 2.21 2.21 1.92 -0.57 32 15 15 +15
29SEP26 19.50 P 0.00 0.00 0.00 2.36 -0.60 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.82 -0.71 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.85 -0.63 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.83 -0.64 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.74 -0.81 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 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 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 -0.07 30 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.25 -0.10 31 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 -0.15 30 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.54 -0.20 30 0 90 0
29OCT26 17.00 P 0.00 0.00 0.00 0.75 -0.27 30 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.00 -0.37 30 0 9 0
29OCT26 18.00 P 0.00 0.00 0.00 1.34 -0.43 31 0 15 0
29OCT26 18.50 P 1.92 1.92 1.92 1.72 -0.46 33 15 15 +15
29OCT26 19.00 P 2.34 2.34 2.34 2.06 -0.49 31 15 15 +15
29OCT26 19.50 P 0.00 0.00 0.00 2.46 -0.63 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.98 -0.59 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.93 -0.60 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.84 -0.66 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.81 -0.74 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 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 -0.02 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.04 29 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.32 -0.10 29 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.46 -0.13 29 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.63 -0.18 28 0 15 0
27NOV26 17.00 P 0.92 0.92 0.91 0.84 -0.25 28 85 1 -84
27NOV26 17.50 P 0.00 0.00 0.00 1.10 -0.34 28 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 1.42 -0.36 29 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 1.79 -0.39 30 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.19 -0.39 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.52 -0.59 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.03 -0.56 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.95 -0.60 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.89 -0.62 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.85 -0.71 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 -0.06 27 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 -0.09 27 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.13 27 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 -0.20 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.25 27 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 0.96 -0.24 28 0 0 0
30DEC26 17.50 P 1.25 1.26 1.25 1.25 -0.26 28 79 79 +79
30DEC26 18.00 P 0.00 0.00 0.00 1.50 -0.36 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 -0.40 27 0 15 0
30DEC26 19.00 P 2.28 2.28 2.28 2.19 -0.44 28 15 15 +15
30DEC26 19.50 P 0.00 0.00 0.00 2.57 -0.58 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.07 -0.54 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 -0.62 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.92 -0.63 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.87 -0.69 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 -0.06 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 -0.09 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 -0.11 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.58 -0.15 26 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 -0.20 27 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 -0.23 27 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 -0.26 27 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.50 -0.25 27 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.74 -0.33 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.06 -0.37 27 0 90 0
30MAR27 19.00 P 2.69 2.69 2.69 2.47 -0.42 28 15 15 +15
30MAR27 19.50 P 0.00 0.00 0.00 2.84 -0.46 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.24 -0.49 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.09 -0.56 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.01 -0.61 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.98 -0.64 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 -0.08 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 -0.09 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.38 -0.11 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.50 -0.16 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.65 -0.20 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.85 -0.23 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.07 -0.25 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.32 -0.28 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 -0.31 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.87 -0.35 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.19 -0.39 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.53 -0.42 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.90 -0.46 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.29 -0.48 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.12 -0.55 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.02 -0.61 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.98 -0.65 31 0 0 0
TOTAL PUT 2,039 26,868 +1,311
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 89.700
28AUG26 36.00 C 0.00 0.00 0.00 53.71 -3.51 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 52.71 -3.51 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 51.71 -3.51 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 50.71 -3.51 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 49.71 -3.51 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 48.71 -3.51 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 47.71 -3.51 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 46.71 -3.51 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 45.71 -3.51 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 44.71 -3.52 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 43.71 -3.52 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 42.72 -3.51 204 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 41.72 -3.51 197 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 40.72 -3.51 189 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 39.72 -3.51 182 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.22 -3.51 165 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.72 -3.51 148 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.22 -3.51 131 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.72 -3.51 112 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.22 -3.52 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.72 -3.52 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.22 -3.52 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.72 -3.52 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.22 -3.52 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.72 -3.52 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.23 -3.51 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.74 -3.51 47 0 40 0
28AUG26 82.50 C 0.00 0.00 0.00 7.30 -3.47 46 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.91 -3.42 40 0 42 0
28AUG26 87.50 C 2.95 3.28 2.86 3.06 -2.89 46 30 114 0
28AUG26 90.00 C 1.96 1.96 1.37 1.61 -2.36 46 1,970 1,278 +1,079
28AUG26 92.50 C 0.90 1.00 0.68 0.74 -1.59 47 2,302 2,525 +899
28AUG26 95.00 C 0.45 0.50 0.32 0.28 -1.02 47 447 1,957 +3
28AUG26 97.50 C 0.40 0.40 0.18 0.09 -0.52 47 133 851 -78
28AUG26 100.00 C 0.13 0.13 0.13 0.03 -0.22 48 30 3,518 +15
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.08 50 0 3,139 0
28AUG26 105.00 C 0.03 0.03 0.03 0.01 -0.02 58 10 1,834 -10
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4,829 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,643 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,258 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 13,398 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,308 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,324 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 867 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 113 0 826 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 119 0 582 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 125 0 927 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,445 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,808 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 142 0 716 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 152 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 157 0 967 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 162 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 167 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 172 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 177 0 135 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 181 0 121 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 186 0 335 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 190 0 199 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 195 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 199 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 203 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 207 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 211 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 215 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 16.77 - 43 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 15.77 - 40 0 0 -
04SEP26 75.00 C 0.00 0.00 0.00 14.78 - 42 0 0 -
04SEP26 76.00 C 0.00 0.00 0.00 13.79 - 41 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 12.81 - 42 0 0 -
04SEP26 78.00 C 0.00 0.00 0.00 11.83 - 41 0 0 -
04SEP26 79.00 C 0.00 0.00 0.00 10.87 - 42 0 0 -
04SEP26 80.00 C 0.00 0.00 0.00 9.92 - 41 0 0 -
04SEP26 81.00 C 0.00 0.00 0.00 8.99 - 41 0 0 -
04SEP26 82.00 C 0.00 0.00 0.00 8.09 - 41 0 0 -
04SEP26 83.00 C 0.00 0.00 0.00 7.22 - 41 0 0 -
04SEP26 84.00 C 0.00 0.00 0.00 6.39 - 41 0 0 -
04SEP26 85.00 C 0.00 0.00 0.00 5.61 - 42 0 0 -
04SEP26 86.00 C 0.00 0.00 0.00 4.74 - 39 0 0 -
04SEP26 87.00 C 4.30 4.40 4.00 4.06 - 39 19 5 -
04SEP26 88.00 C 3.22 3.22 3.22 3.54 - 41 2 2 -
04SEP26 89.00 C 0.00 0.00 0.00 2.93 - 40 0 0 -
04SEP26 90.00 C 0.00 0.00 0.00 2.46 - 41 0 0 -
04SEP26 91.00 C 1.92 1.92 1.92 2.04 - 41 5 5 -
04SEP26 92.00 C 1.55 1.72 1.55 1.72 - 42 19 19 -
04SEP26 93.00 C 1.40 1.40 1.40 1.37 - 42 15 15 -
04SEP26 94.00 C 1.20 1.25 1.06 1.10 - 42 131 100 -
04SEP26 95.00 C 0.93 0.95 0.92 0.87 - 42 35 35 -
04SEP26 96.00 C 0.77 0.78 0.77 0.67 - 42 119 119 -
04SEP26 97.00 C 0.62 0.62 0.62 0.52 - 42 8 8 -
04SEP26 98.00 C 0.52 0.52 0.52 0.39 - 42 26 26 -
04SEP26 99.00 C 0.00 0.00 0.00 0.29 - 42 0 0 -
04SEP26 100.00 C 0.36 0.36 0.36 0.22 - 42 6 6 -
04SEP26 101.00 C 0.00 0.00 0.00 0.16 - 42 0 0 -
04SEP26 102.00 C 0.00 0.00 0.00 0.12 - 42 0 0 -
04SEP26 103.00 C 0.19 0.19 0.19 0.09 - 42 45 45 -
04SEP26 104.00 C 0.00 0.00 0.00 0.06 - 42 0 0 -
04SEP26 105.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
04SEP26 106.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
04SEP26 107.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
04SEP26 108.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 109.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 110.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 111.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 112.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 113.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 53.80 -3.51 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.81 -3.51 89 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.81 -3.51 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.81 -3.51 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.82 -3.51 83 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.82 -3.51 75 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.82 -3.51 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.82 -3.51 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.83 -3.51 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.83 -3.51 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.83 -3.51 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.84 -3.51 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.84 -3.51 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.84 -3.51 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.84 -3.52 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.35 -3.51 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.86 -3.51 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.37 -3.51 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.88 -3.51 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.39 -3.51 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.94 -3.47 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.50 -3.44 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.10 -3.38 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.68 -3.36 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.34 -3.19 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.14 -2.89 42 0 79 0
29SEP26 80.00 C 0.00 0.00 0.00 10.89 -3.24 39 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 8.93 -3.08 39 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 7.30 -2.74 40 0 787 0
29SEP26 87.50 C 5.60 5.60 5.60 5.82 -2.42 40 1 1,121 0
29SEP26 90.00 C 4.80 4.81 4.39 4.66 -2.04 41 1,129 1,883 +863
29SEP26 92.50 C 3.72 3.72 3.47 3.65 -1.87 42 1,363 1,206 +977
29SEP26 95.00 C 2.95 2.95 2.67 2.84 -1.48 42 1,530 1,647 +1,020
29SEP26 97.50 C 2.12 2.26 2.09 2.12 -1.28 42 423 596 +61
29SEP26 100.00 C 1.78 1.85 1.62 1.55 -1.04 42 932 2,041 +748
29SEP26 102.50 C 1.38 1.41 1.26 1.12 -0.82 42 332 3,937 +223
29SEP26 105.00 C 1.10 1.10 1.02 0.79 -0.64 42 712 6,377 +537
29SEP26 107.50 C 0.87 0.88 0.83 0.55 -0.49 42 372 2,439 +250
29SEP26 110.00 C 0.74 0.74 0.63 0.38 -0.36 42 48 3,812 -14
29SEP26 112.50 C 0.56 0.57 0.54 0.26 -0.27 42 34 4,218 -32
29SEP26 115.00 C 0.00 0.00 0.00 0.17 -0.20 42 0 2,294 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.13 42 0 3,512 0
29SEP26 120.00 C 0.35 0.35 0.27 0.08 -0.09 42 30 5,094 -20
29SEP26 122.50 C 0.25 0.25 0.25 0.05 -0.07 42 13 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 8,726 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 1,555 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 8,405 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 3,805 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,012 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,201 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 582 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 282 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 84 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 89 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 91 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 53.89 -3.51 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.90 -3.50 67 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.90 -3.51 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.91 -3.51 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.91 -3.51 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.92 -3.51 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.92 -3.51 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.93 -3.51 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.93 -3.51 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.94 -3.51 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.94 -3.51 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.95 -3.51 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.95 -3.52 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.96 -3.51 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.97 -3.51 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.48 -3.51 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 35.00 -3.51 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.53 -3.50 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.20 -3.35 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.82 -3.20 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.45 -3.20 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.94 -3.15 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.60 -3.34 42 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.37 -3.48 42 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.22 -2.77 41 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 14.22 -2.70 41 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 12.36 -2.34 41 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.37 -3.28 39 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 8.81 -2.71 39 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 7.45 -2.31 40 0 442 0
29OCT26 90.00 C 6.33 6.49 6.13 6.42 -1.93 41 139 1,880 +119
29OCT26 92.50 C 5.29 5.29 5.29 5.26 -1.86 41 15 163 0
29OCT26 95.00 C 4.38 4.42 4.30 4.42 -1.69 41 131 233 +114
29OCT26 97.50 C 3.66 3.68 3.66 3.66 -1.44 42 30 1,678 +30
29OCT26 100.00 C 3.00 3.08 3.00 2.99 -1.21 42 13 309 +3
29OCT26 102.50 C 2.61 2.61 2.61 2.40 -1.03 42 15 6,042 +15
29OCT26 105.00 C 2.25 2.25 2.11 1.92 -0.87 42 146 2,373 +91
29OCT26 107.50 C 2.50 2.50 1.83 1.52 -0.73 42 8 9,414 0
29OCT26 110.00 C 1.80 1.80 1.54 1.19 -0.61 42 262 631 +250
29OCT26 112.50 C 1.29 1.29 1.27 0.93 -0.50 42 261 450 +261
29OCT26 115.00 C 1.09 1.09 1.09 0.72 -0.41 42 250 1,331 +8
29OCT26 117.50 C 0.93 0.93 0.93 0.56 -0.32 42 250 612 +250
29OCT26 120.00 C 0.87 0.87 0.82 0.43 -0.26 42 25 486 0
29OCT26 122.50 C 0.00 0.00 0.00 0.33 -0.21 42 0 242 0
29OCT26 125.00 C 0.00 0.00 0.00 0.25 -0.16 42 0 539 0
29OCT26 127.50 C 0.56 0.56 0.56 0.19 -0.13 42 26 679 0
29OCT26 130.00 C 0.46 0.46 0.46 0.14 -0.10 41 2 832 0
29OCT26 132.50 C 0.38 0.38 0.38 0.11 -0.07 42 2 647 -1
29OCT26 135.00 C 0.35 0.35 0.35 0.08 -0.06 41 5 1,193 -5
29OCT26 137.50 C 0.00 0.00 0.00 0.06 -0.05 41 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 424 0
29OCT26 142.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 53 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 53.97 -3.51 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 52.98 -3.51 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.99 -3.51 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 51.00 -3.51 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 50.00 -3.51 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 49.01 -3.51 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 48.02 -3.51 43 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 47.03 -3.51 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 46.04 -3.51 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 45.05 -3.50 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 44.05 -3.51 37 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 43.06 -3.51 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 42.07 -3.51 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 41.09 -3.50 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 40.10 -3.50 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.64 -3.49 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 35.19 -3.49 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.76 -3.47 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 30.36 -3.44 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 28.01 -3.13 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.71 -3.50 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.65 -3.28 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.41 -2.85 44 0 115 0
27NOV26 72.50 C 0.00 0.00 0.00 19.34 -3.18 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.30 -2.99 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.46 -2.60 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.15 -2.04 46 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 11.86 -2.45 41 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 10.48 -2.44 42 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 9.19 -2.24 42 0 3,011 0
27NOV26 90.00 C 0.00 0.00 0.00 8.09 -2.04 43 0 889 0
27NOV26 92.50 C 0.00 0.00 0.00 7.06 -1.88 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.09 -1.85 43 0 181 0
27NOV26 97.50 C 0.00 0.00 0.00 5.35 -1.62 44 0 103 0
27NOV26 100.00 C 4.52 4.66 4.52 4.57 -1.50 44 35 1,824 +20
27NOV26 102.50 C 0.00 0.00 0.00 3.89 -1.37 44 0 1,476 0
27NOV26 105.00 C 0.00 0.00 0.00 3.30 -1.22 44 0 2,005 0
27NOV26 107.50 C 0.00 0.00 0.00 2.78 -1.09 44 0 460 0
27NOV26 110.00 C 0.00 0.00 0.00 2.34 -0.96 44 0 3,183 0
27NOV26 112.50 C 2.41 2.41 2.38 1.96 -0.84 44 91 330 +64
27NOV26 115.00 C 0.00 0.00 0.00 1.64 -0.74 44 0 101 0
27NOV26 117.50 C 1.87 1.87 1.83 1.36 -0.65 43 255 309 +244
27NOV26 120.00 C 0.00 0.00 0.00 1.13 -0.56 43 0 467 0
27NOV26 122.50 C 1.43 1.43 1.43 0.94 -0.48 43 2 50 0
27NOV26 125.00 C 0.00 0.00 0.00 0.78 -0.41 43 0 143 0
27NOV26 127.50 C 0.00 0.00 0.00 0.64 -0.36 43 0 18 0
27NOV26 130.00 C 1.02 1.02 0.98 0.53 -0.30 43 516 478 -36
27NOV26 132.50 C 0.00 0.00 0.00 0.43 -0.26 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.35 -0.22 43 0 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.29 -0.19 43 0 2 0
27NOV26 140.00 C 0.00 0.00 0.00 0.24 -0.15 43 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.19 -0.14 43 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 0.16 -0.11 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.13 -0.09 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.11 -0.07 44 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.09 -0.06 44 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 400 0
27NOV26 162.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 54.07 -3.51 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 53.08 -3.51 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 52.09 -3.51 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.10 -3.51 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.11 -3.51 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.12 -3.51 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.14 -3.50 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 47.15 -3.51 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.16 -3.51 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.18 -3.50 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.19 -3.51 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.21 -3.50 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.23 -3.50 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.25 -3.49 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.27 -3.49 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.85 -3.47 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.45 -3.45 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.08 -3.68 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.76 -3.63 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.49 -3.54 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.29 -3.44 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 24.16 -3.05 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.11 -2.53 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.08 -2.72 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.93 -3.03 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.14 -2.97 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.49 -2.81 41 0 344 0
30DEC26 82.50 C 0.00 0.00 0.00 13.01 -2.61 41 0 10 0
30DEC26 85.00 C 11.70 12.03 11.48 11.65 -2.42 41 185 1,305 +65
30DEC26 87.50 C 10.84 10.84 10.33 10.39 -2.26 42 40 1,146 +40
30DEC26 90.00 C 9.24 9.24 9.24 9.27 -2.04 42 15 510 +15
30DEC26 92.50 C 8.59 8.59 8.59 8.22 -1.93 42 55 150 0
30DEC26 95.00 C 0.00 0.00 0.00 7.41 -1.88 43 0 1,080 0
30DEC26 97.50 C 0.00 0.00 0.00 6.54 -1.80 43 0 199 0
30DEC26 100.00 C 0.00 0.00 0.00 5.94 -1.56 44 0 1,252 0
30DEC26 102.50 C 0.00 0.00 0.00 5.20 -1.43 44 0 703 0
30DEC26 105.00 C 0.00 0.00 0.00 4.55 -1.29 44 0 483 0
30DEC26 107.50 C 0.00 0.00 0.00 3.96 -1.18 44 0 1,872 0
30DEC26 110.00 C 3.75 3.75 3.75 3.45 -1.06 44 6 16,805 -6
30DEC26 112.50 C 0.00 0.00 0.00 2.99 -0.96 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 2.59 -0.86 44 0 5,230 0
30DEC26 117.50 C 0.00 0.00 0.00 2.24 -0.77 44 0 6,375 0
30DEC26 120.00 C 2.58 2.58 2.58 1.94 -0.68 44 114 2,251 0
30DEC26 122.50 C 0.00 0.00 0.00 1.67 -0.61 44 0 942 0
30DEC26 125.00 C 0.00 0.00 0.00 1.44 -0.48 44 0 4,974 0
30DEC26 127.50 C 0.00 0.00 0.00 1.23 -0.44 44 0 890 0
30DEC26 130.00 C 1.45 1.45 1.45 1.06 -0.38 44 5 3,990 0
30DEC26 132.50 C 0.00 0.00 0.00 0.91 -0.34 44 0 1,011 0
30DEC26 135.00 C 0.00 0.00 0.00 0.78 -0.29 44 0 4,530 0
30DEC26 137.50 C 0.00 0.00 0.00 0.64 -0.29 43 0 883 0
30DEC26 140.00 C 0.00 0.00 0.00 0.55 -0.25 43 0 1,874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.47 -0.22 43 0 1,609 0
30DEC26 145.00 C 0.00 0.00 0.00 0.40 -0.19 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.34 -0.17 43 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 0.29 -0.14 43 0 1,282 0
30DEC26 152.50 C 0.00 0.00 0.00 0.25 -0.12 43 0 745 0
30DEC26 155.00 C 0.74 0.74 0.74 0.21 -0.11 43 22 804 0
30DEC26 157.50 C 0.00 0.00 0.00 0.18 -0.09 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.15 -0.08 43 0 1,175 0
30DEC26 162.50 C 0.00 0.00 0.00 0.13 -0.08 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 168 0
30DEC26 177.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 60 0
30DEC26 185.00 C 0.32 0.32 0.29 0.02 -0.03 42 90 1,227 +90
30DEC26 187.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 264 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 804 0
30MAR27 36.00 C 0.00 0.00 0.00 54.34 -3.50 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 53.36 -3.51 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 52.38 -3.51 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 51.41 -3.50 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.43 -3.51 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.46 -3.50 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.49 -3.50 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.53 -3.49 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.56 -3.49 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.60 -3.49 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.65 -3.48 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.69 -3.48 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.75 -3.47 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.80 -3.47 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.87 -3.45 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.55 -3.44 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.29 -3.40 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.07 -3.37 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.91 -3.33 42 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 29.83 -3.27 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.81 -3.21 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.88 -3.14 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.02 -3.07 42 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 22.26 -2.98 42 0 0 0
30MAR27 75.00 C 20.21 20.47 20.04 20.36 -3.15 41 150 220 +120
30MAR27 77.50 C 0.00 0.00 0.00 18.74 -3.58 41 0 55 0
30MAR27 80.00 C 17.03 17.03 17.03 17.25 -2.67 41 30 114 +30
30MAR27 82.50 C 15.91 15.91 15.91 15.84 -2.57 41 30 60 +30
30MAR27 85.00 C 14.45 14.65 14.45 14.61 -2.39 42 60 60 +60
30MAR27 87.50 C 13.31 13.31 13.31 13.44 -2.25 42 15 558 +15
30MAR27 90.00 C 0.00 0.00 0.00 12.36 -2.18 42 0 633 0
30MAR27 92.50 C 0.00 0.00 0.00 11.37 -2.06 43 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 10.46 -1.94 43 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 9.69 -1.92 43 0 45 0
30MAR27 100.00 C 9.20 9.20 8.89 8.82 -1.76 43 62 124 +52
30MAR27 102.50 C 0.00 0.00 0.00 8.02 -1.80 43 0 270 0
30MAR27 105.00 C 0.00 0.00 0.00 7.29 -1.69 43 0 5,773 0
30MAR27 107.50 C 8.00 8.00 8.00 6.61 -1.59 43 1 320 0
30MAR27 110.00 C 0.00 0.00 0.00 5.99 -1.49 43 0 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 5.43 -1.39 43 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 4.91 -1.31 43 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 4.44 -1.22 43 0 1,071 0
30MAR27 120.00 C 5.03 5.03 4.71 4.02 -1.13 43 6 2,628 +5
30MAR27 122.50 C 0.00 0.00 0.00 3.63 -1.06 43 0 346 0
30MAR27 125.00 C 0.00 0.00 0.00 3.27 -0.99 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.95 -0.92 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 2.66 -0.85 43 0 63 0
30MAR27 132.50 C 0.00 0.00 0.00 2.40 -0.69 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.16 -0.65 43 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 1.95 -0.59 43 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 1.75 -0.56 43 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 1.58 -0.57 43 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 1.42 -0.47 43 0 133 0
30MAR27 147.50 C 2.14 2.14 2.14 1.28 -0.43 43 2 18 0
30MAR27 150.00 C 0.00 0.00 0.00 1.12 -0.43 42 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.00 -0.40 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.90 -0.37 42 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.81 -0.34 42 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.73 -0.31 42 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.66 -0.28 43 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.59 -0.26 42 0 263 0
30MAR27 167.50 C 0.00 0.00 0.00 0.53 -0.24 42 0 80 0
30MAR27 170.00 C 1.28 1.28 1.28 0.48 -0.24 43 50 215 -25
30MAR27 172.50 C 0.00 0.00 0.00 0.43 -0.20 42 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.38 -0.19 42 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.35 -0.16 43 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.31 -0.16 42 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 0.28 -0.14 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.25 -0.13 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.23 -0.11 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.66 -3.49 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.70 -3.49 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.75 -3.48 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.79 -3.49 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.85 -3.48 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.90 -3.48 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.97 -3.46 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 48.03 -3.46 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 47.11 -3.45 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 46.18 -3.45 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 45.27 -3.43 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 44.36 -3.43 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.46 -3.41 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 42.56 -3.41 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.68 -3.39 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.50 -3.35 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.37 -3.32 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.31 -3.27 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.31 -3.22 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.39 -3.15 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.53 -3.10 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.75 -3.03 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.05 -2.95 43 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 24.42 -2.88 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.88 -2.79 43 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 21.40 -2.71 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.01 -2.62 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 18.68 -2.54 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.18 -2.70 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.06 -2.28 43 0 0 0
29JUN27 90.00 C 15.23 15.23 15.23 15.03 -2.21 43 5 6 +5
29JUN27 92.50 C 0.00 0.00 0.00 14.02 -2.15 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.12 -2.04 43 0 2,003 0
29JUN27 97.50 C 0.00 0.00 0.00 12.49 -1.87 44 0 20 0
29JUN27 100.00 C 0.00 0.00 0.00 11.32 -2.03 43 0 504 0
29JUN27 102.50 C 10.88 10.88 10.88 10.76 -1.90 44 5 20 +5
29JUN27 105.00 C 0.00 0.00 0.00 10.09 -1.66 44 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 9.27 -1.80 44 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 8.69 -1.63 44 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 8.06 -1.55 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 7.48 -1.47 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.93 -1.40 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 6.42 -1.33 44 0 1,314 0
29JUN27 122.50 C 0.00 0.00 0.00 5.95 -1.26 44 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 5.36 -1.15 43 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 4.96 -1.10 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.60 -1.03 43 0 9 0
29JUN27 132.50 C 0.00 0.00 0.00 4.26 -0.98 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 3.94 -0.93 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.65 -0.87 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.38 -0.82 43 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 3.13 -0.78 43 0 24 0
29JUN27 145.00 C 0.00 0.00 0.00 2.90 -0.73 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.68 -0.69 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.48 -0.66 43 0 89 0
29JUN27 152.50 C 0.00 0.00 0.00 2.30 -0.61 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.13 -0.58 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.97 -0.55 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.83 -0.51 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.69 -0.48 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.57 -0.45 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.45 -0.43 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.34 -0.40 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.24 -0.38 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.15 -0.36 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.07 -0.33 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.99 -0.31 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.92 -0.29 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.85 -0.28 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.79 -0.26 43 0 0 0
TOTAL CALL 15,698 336,858 +8,449
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 140 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 127 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 191 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 241 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 277 0
28AUG26 82.50 P 0.12 0.12 0.12 0.08 +0.06 47 145 588 -79
28AUG26 85.00 P 0.33 0.41 0.28 0.30 +0.21 47 281 973 -44
28AUG26 87.50 P 0.75 1.05 0.75 0.87 +0.58 47 1,436 2,119 +1,116
28AUG26 90.00 P 1.50 2.31 1.50 1.92 +1.18 47 3,344 2,673 +1,043
28AUG26 92.50 P 3.70 4.09 3.52 3.55 +1.95 48 581 4,389 -581
28AUG26 95.00 P 0.00 0.00 0.00 5.55 +2.51 46 0 3,474 0
28AUG26 97.50 P 8.40 8.50 7.99 7.87 +2.91 47 75 3,721 -50
28AUG26 100.00 P 10.43 10.43 10.43 10.31 +3.37 47 2 4,331 0
28AUG26 102.50 P 11.00 11.00 11.00 12.99 +3.45 81 2 6,140 0
28AUG26 105.00 P 0.00 0.00 0.00 15.30 +3.33 0 0 2,715 0
28AUG26 107.50 P 17.60 17.95 17.60 17.98 +3.63 102 3 1,133 -2,334
28AUG26 110.00 P 20.80 20.80 20.47 20.30 +3.47 0 5 1,577 -2,569
28AUG26 112.50 P 23.00 23.00 23.00 22.80 +3.50 0 2 2,036 -2
28AUG26 115.00 P 0.00 0.00 0.00 25.30 +3.50 0 0 73 -892
28AUG26 117.50 P 0.00 0.00 0.00 27.80 +3.50 0 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 30.30 +3.50 0 0 208 0
28AUG26 122.50 P 0.00 0.00 0.00 32.80 +3.50 0 0 216 0
28AUG26 125.00 P 0.00 0.00 0.00 35.30 +3.50 0 0 320 0
28AUG26 127.50 P 0.00 0.00 0.00 37.80 +3.50 0 0 741 0
28AUG26 130.00 P 0.00 0.00 0.00 40.30 +3.50 0 0 1,200 0
28AUG26 132.50 P 0.00 0.00 0.00 42.99 +3.66 191 0 2,434 0
28AUG26 135.00 P 0.00 0.00 0.00 45.30 +3.50 0 0 978 0
28AUG26 137.50 P 0.00 0.00 0.00 47.80 +3.50 0 0 844 0
28AUG26 140.00 P 0.00 0.00 0.00 50.30 +3.50 0 0 1,131 0
28AUG26 142.50 P 0.00 0.00 0.00 52.80 +3.50 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 55.30 +3.50 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 57.80 +3.50 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.30 +3.50 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.80 +3.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.30 +3.50 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.80 +3.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.30 +3.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 72.80 +3.50 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 75.30 +3.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 77.80 +3.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 80.30 +3.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 82.80 +3.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 85.30 +3.50 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 87.80 +3.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 90.30 +3.50 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 92.80 +3.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 95.30 +3.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 97.80 +3.50 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
04SEP26 77.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
04SEP26 78.00 P 0.11 0.11 0.11 0.07 - 42 67 67 -
04SEP26 79.00 P 0.00 0.00 0.00 0.10 - 42 0 0 -
04SEP26 80.00 P 0.00 0.00 0.00 0.15 - 42 0 0 -
04SEP26 81.00 P 0.30 0.30 0.30 0.22 - 42 15 15 -
04SEP26 82.00 P 0.00 0.00 0.00 0.33 - 42 0 0 -
04SEP26 83.00 P 0.52 0.52 0.52 0.46 - 42 26 26 -
04SEP26 84.00 P 0.69 0.69 0.69 0.64 - 42 1 1 -
04SEP26 85.00 P 0.88 0.92 0.88 0.84 - 42 5 4 -
04SEP26 86.00 P 1.05 1.22 1.05 1.12 - 42 23 23 -
04SEP26 87.00 P 0.00 0.00 0.00 1.45 - 42 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 1.84 - 42 0 0 -
04SEP26 89.00 P 2.46 2.46 2.46 2.26 - 42 2 2 -
04SEP26 90.00 P 3.23 3.23 3.23 2.77 - 42 34 34 -
04SEP26 91.00 P 0.00 0.00 0.00 3.37 - 43 0 0 -
04SEP26 92.00 P 0.00 0.00 0.00 3.93 - 42 0 0 -
04SEP26 93.00 P 0.00 0.00 0.00 4.72 - 44 0 0 -
04SEP26 94.00 P 0.00 0.00 0.00 5.46 - 45 0 0 -
04SEP26 95.00 P 0.00 0.00 0.00 6.07 - 41 0 0 -
04SEP26 96.00 P 0.00 0.00 0.00 6.89 - 41 0 0 -
04SEP26 97.00 P 0.00 0.00 0.00 7.74 - 42 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 8.61 - 41 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 9.52 - 41 0 0 -
04SEP26 100.00 P 0.00 0.00 0.00 10.46 - 42 0 0 -
04SEP26 101.00 P 0.00 0.00 0.00 11.40 - 41 0 0 -
04SEP26 102.00 P 0.00 0.00 0.00 12.36 - 41 0 0 -
04SEP26 103.00 P 0.00 0.00 0.00 13.34 - 42 0 0 -
04SEP26 104.00 P 0.00 0.00 0.00 14.32 - 42 0 0 -
04SEP26 105.00 P 0.00 0.00 0.00 15.31 - 42 0 0 -
04SEP26 106.00 P 0.00 0.00 0.00 16.30 - 0 0 0 -
04SEP26 107.00 P 0.00 0.00 0.00 17.37 - 54 0 0 -
04SEP26 108.00 P 0.00 0.00 0.00 18.30 - 0 0 0 -
04SEP26 109.00 P 0.00 0.00 0.00 19.30 - 0 0 0 -
04SEP26 110.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
04SEP26 111.00 P 0.00 0.00 0.00 21.30 - 0 0 0 -
04SEP26 112.00 P 0.00 0.00 0.00 22.30 - 0 0 0 -
04SEP26 113.00 P 0.00 0.00 0.00 23.30 - 0 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 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 93 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 82 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 75 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.03 42 0 64 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 +0.06 42 0 794 0
29SEP26 72.50 P 0.00 0.00 0.00 0.23 +0.11 42 0 414 0
29SEP26 75.00 P 0.45 0.45 0.45 0.43 +0.20 42 4 3,693 0
29SEP26 77.50 P 0.71 0.75 0.64 0.72 +0.30 42 1,430 1,615 +1,338
29SEP26 80.00 P 1.01 1.20 1.01 1.12 +0.44 41 166 4,587 +68
29SEP26 82.50 P 1.58 1.82 1.58 1.71 +0.65 41 45 798 -12
29SEP26 85.00 P 2.29 2.60 2.29 2.51 +0.90 41 84 1,438 +5
29SEP26 87.50 P 3.45 3.75 3.40 3.50 +1.17 41 154 10,244 +84
29SEP26 90.00 P 4.33 5.00 4.33 4.83 +1.60 42 209 7,037 -9
29SEP26 92.50 P 5.85 6.31 5.85 6.37 +1.99 43 81 13,113 0
29SEP26 95.00 P 8.05 8.05 8.05 8.05 +2.23 44 1 2,407 +1
29SEP26 97.50 P 9.60 10.20 9.60 9.80 +2.36 44 16 8,141 +6
29SEP26 100.00 P 0.00 0.00 0.00 11.92 +2.72 46 0 13,288 0
29SEP26 102.50 P 0.00 0.00 0.00 14.00 +2.83 46 0 8,472 0
29SEP26 105.00 P 0.00 0.00 0.00 15.85 +3.30 42 0 8,591 0
29SEP26 107.50 P 0.00 0.00 0.00 18.44 +2.92 48 0 4,266 0
29SEP26 110.00 P 0.00 0.00 0.00 20.77 +2.96 48 0 10,398 0
29SEP26 112.50 P 0.00 0.00 0.00 23.30 +3.35 53 0 4,537 0
29SEP26 115.00 P 0.00 0.00 0.00 25.72 +3.41 55 0 3,894 0
29SEP26 117.50 P 0.00 0.00 0.00 28.13 +3.45 56 0 6,311 0
29SEP26 120.00 P 0.00 0.00 0.00 30.56 +3.57 58 0 5,059 0
29SEP26 122.50 P 0.00 0.00 0.00 33.78 +4.29 77 0 1,709 0
29SEP26 125.00 P 0.00 0.00 0.00 35.33 +3.40 53 0 9,924 -2,136
29SEP26 127.50 P 0.00 0.00 0.00 37.80 +3.32 0 0 480 0
29SEP26 130.00 P 0.00 0.00 0.00 40.46 +3.66 66 0 3,049 -638
29SEP26 132.50 P 0.00 0.00 0.00 42.99 +3.66 70 0 172 0
29SEP26 135.00 P 0.00 0.00 0.00 45.30 +3.50 0 0 749 0
29SEP26 137.50 P 0.00 0.00 0.00 47.80 +3.50 0 0 1,931 -2,061
29SEP26 140.00 P 0.00 0.00 0.00 50.47 +3.67 77 0 3,630 -2
29SEP26 142.50 P 0.00 0.00 0.00 52.80 +3.50 0 0 19 -1,176
29SEP26 145.00 P 0.00 0.00 0.00 55.30 +3.50 0 0 0 -91
29SEP26 147.50 P 0.00 0.00 0.00 57.80 +3.50 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.30 +3.50 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 62.80 +3.50 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.30 +3.50 0 0 840 0
29SEP26 157.50 P 0.00 0.00 0.00 67.80 +3.50 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 70.30 +3.50 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.80 +3.50 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.30 +3.50 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.80 +3.50 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.30 +3.50 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 82.80 +3.50 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 85.30 +3.50 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 87.80 +3.50 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.30 +3.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 92.80 +3.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.30 +3.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.80 +3.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.30 +3.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.80 +3.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.30 +3.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.80 +3.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.30 +3.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 115.30 +3.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 120.30 +3.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 125.30 +3.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 130.30 +3.50 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 55.00 P 0.09 0.09 0.09 0.01 0.00 41 16 16 +16
29OCT26 57.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 +0.05 42 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.17 +0.07 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.30 +0.13 41 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.49 +0.20 41 0 30 0
29OCT26 72.50 P 0.00 0.00 0.00 0.77 +0.30 42 0 148 0
29OCT26 75.00 P 1.15 1.15 1.15 1.13 +0.39 41 5 363 0
29OCT26 77.50 P 1.54 1.63 1.54 1.56 +0.48 41 75 662 0
29OCT26 80.00 P 1.93 2.14 1.93 2.18 +0.68 41 61 1,487 -46
29OCT26 82.50 P 2.74 2.96 2.74 2.93 +0.87 40 148 1,341 +147
29OCT26 85.00 P 3.80 3.91 3.80 3.85 +1.08 40 68 357 +3
29OCT26 87.50 P 5.00 5.13 4.93 4.98 +1.36 41 128 16,288 +128
29OCT26 90.00 P 6.06 6.54 6.06 6.29 +1.62 41 26 784 +3
29OCT26 92.50 P 0.00 0.00 0.00 7.78 +1.85 42 0 14,252 0
29OCT26 95.00 P 9.00 9.00 8.90 9.42 +2.10 42 7 1,304 0
29OCT26 97.50 P 0.00 0.00 0.00 10.95 +2.05 41 0 2,326 0
29OCT26 100.00 P 0.00 0.00 0.00 12.76 +2.38 41 0 6,604 0
29OCT26 102.50 P 0.00 0.00 0.00 14.71 +2.18 41 0 4,683 0
29OCT26 105.00 P 17.30 17.32 17.30 16.84 +2.47 42 6 2,947 +4
29OCT26 107.50 P 0.00 0.00 0.00 19.29 +2.80 45 0 10,683 0
29OCT26 110.00 P 0.00 0.00 0.00 21.50 +2.89 46 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 23.74 +2.98 46 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 26.08 +2.94 48 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 28.33 +2.98 47 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 30.66 +2.86 47 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 33.78 +3.65 59 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 35.49 +3.02 48 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 37.95 +3.23 49 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 40.46 +2.85 51 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 42.99 +3.13 54 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 45.30 +2.98 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 47.80 +3.49 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.47 +3.67 60 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 52.80 +3.50 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.30 +3.50 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 57.80 +3.50 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.30 +3.50 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 62.80 +3.50 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.30 +3.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 67.80 +3.50 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.30 +3.50 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.80 +3.50 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.30 +3.50 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 77.80 +3.50 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.30 +3.50 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 82.80 +3.50 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 85.30 +3.50 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 87.80 +3.50 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 90.30 +3.50 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 92.80 +3.50 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 95.30 +3.50 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 97.80 +3.50 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.12 +0.03 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.21 +0.06 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.34 +0.10 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.53 +0.16 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.79 +0.22 43 0 30 0
27NOV26 70.00 P 0.00 0.00 0.00 1.13 +0.30 43 0 361 0
27NOV26 72.50 P 1.53 1.53 1.51 1.52 +0.36 43 26 152 +24
27NOV26 75.00 P 0.00 0.00 0.00 2.02 +0.51 43 0 79 0
27NOV26 77.50 P 0.00 0.00 0.00 2.63 +0.63 43 0 327 0
27NOV26 80.00 P 3.37 3.37 3.37 3.37 +0.75 42 17 99 -17
27NOV26 82.50 P 0.00 0.00 0.00 4.25 +0.91 43 0 21 0
27NOV26 85.00 P 0.00 0.00 0.00 5.31 +1.16 43 0 606 0
27NOV26 87.50 P 6.36 6.36 6.36 6.46 +1.32 43 60 2,697 0
27NOV26 90.00 P 0.00 0.00 0.00 7.81 +1.59 43 0 3,792 0
27NOV26 92.50 P 0.00 0.00 0.00 9.26 +1.77 43 0 5,004 0
27NOV26 95.00 P 0.00 0.00 0.00 10.87 +1.96 44 0 246 0
27NOV26 97.50 P 0.00 0.00 0.00 12.54 +2.08 44 0 472 0
27NOV26 100.00 P 0.00 0.00 0.00 14.11 +1.99 43 0 3,637 0
27NOV26 102.50 P 0.00 0.00 0.00 16.25 +2.69 45 0 2,176 0
27NOV26 105.00 P 0.00 0.00 0.00 18.21 +2.26 45 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 20.35 +2.46 46 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 22.44 +2.54 47 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 24.59 +2.60 47 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.71 +2.55 47 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 29.03 +2.66 48 0 0 0
27NOV26 120.00 P 29.90 29.90 29.90 31.18 +2.63 47 10 10 +10
27NOV26 122.50 P 0.00 0.00 0.00 33.78 +3.33 50 0 80 0
27NOV26 125.00 P 0.00 0.00 0.00 35.86 +2.87 48 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 38.19 +3.21 47 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 40.46 +2.38 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 42.99 +2.81 47 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 45.31 +2.99 43 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 47.80 +2.75 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.47 +2.94 52 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 52.80 +3.05 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 55.30 +3.50 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 57.80 +2.96 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.30 +2.99 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 62.80 +3.50 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.30 +3.50 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 67.80 +3.50 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.30 +3.50 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 72.80 +3.50 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.30 +3.50 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 77.80 +3.50 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.30 +3.50 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 82.80 +3.50 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 85.30 +3.50 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 87.80 +3.50 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 90.30 +3.50 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 92.80 +3.50 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 95.30 +3.50 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 97.80 +3.50 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 +0.03 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.05 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 +0.08 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 +0.13 44 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 0.66 +0.17 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.95 +0.25 44 0 120 0
30DEC26 67.50 P 1.44 1.44 1.44 1.32 +0.34 44 10 455 0
30DEC26 70.00 P 1.73 1.73 1.73 1.67 +0.32 43 4 285 0
30DEC26 72.50 P 2.20 2.28 2.20 2.20 +0.45 43 12 622 +12
30DEC26 75.00 P 0.00 0.00 0.00 2.79 +0.58 43 0 530 0
30DEC26 77.50 P 3.62 3.62 3.62 3.50 +0.71 43 8 745 0
30DEC26 80.00 P 4.30 4.48 4.30 4.45 +0.99 43 6 4,037 +6
30DEC26 82.50 P 5.31 5.37 5.31 5.37 +1.09 43 8 835 +6
30DEC26 85.00 P 6.50 6.50 6.50 6.53 +1.25 44 16 10,577 +16
30DEC26 87.50 P 7.55 7.55 7.55 7.76 +1.47 44 1 7,147 +1
30DEC26 90.00 P 9.00 9.00 9.00 9.10 +1.74 44 12 5,464 +8
30DEC26 92.50 P 0.00 0.00 0.00 10.53 +1.87 44 0 4,796 0
30DEC26 95.00 P 12.15 12.15 12.15 12.10 +1.99 44 3 3,624 +3
30DEC26 97.50 P 13.80 13.80 13.80 13.74 +2.17 44 2 2,921 +2
30DEC26 100.00 P 0.00 0.00 0.00 15.55 +2.14 45 0 8,312 0
30DEC26 102.50 P 0.00 0.00 0.00 17.41 +2.15 45 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 19.38 +2.32 46 0 1,712 0
30DEC26 107.50 P 0.00 0.00 0.00 21.37 +2.45 46 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 23.07 +2.26 45 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 25.50 +2.60 47 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 27.64 +2.68 47 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 29.74 +2.61 47 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 31.96 +2.65 48 0 5,509 0
30DEC26 122.50 P 0.00 0.00 0.00 34.14 +2.90 47 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 36.52 +2.80 48 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 38.28 +2.62 43 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 40.64 +2.06 43 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.04 +2.18 43 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 45.45 +2.59 43 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 47.89 +2.84 43 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 50.47 +2.94 47 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 52.81 +3.06 43 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 55.54 +3.07 51 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 57.80 +2.96 0 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 60.30 +2.99 0 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 62.80 +3.50 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 65.30 +3.50 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 67.80 +3.50 0 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 70.30 +3.50 0 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 72.80 +3.50 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.30 +3.50 0 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 77.80 +3.50 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.30 +3.50 0 0 235 0
30DEC26 172.50 P 0.00 0.00 0.00 82.80 +3.50 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 85.30 +3.50 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 87.80 +3.50 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 90.30 +3.50 0 0 33 -2
30DEC26 182.50 P 0.00 0.00 0.00 92.80 +3.50 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 95.30 +3.50 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 97.80 +3.50 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 100.30 +3.50 0 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 102.80 +3.50 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 105.30 +3.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 107.80 +3.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 110.30 +3.50 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 190 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 +0.04 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 +0.06 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 +0.07 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.64 +0.12 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.88 +0.15 42 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.17 +0.15 42 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.56 +0.22 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.06 +0.34 43 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.61 +0.40 43 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 3.24 +0.48 43 0 273 0
30MAR27 72.50 P 0.00 0.00 0.00 3.93 +0.68 43 0 910 0
30MAR27 75.00 P 4.78 4.78 4.78 4.52 +0.58 42 20 3,246 +20
30MAR27 77.50 P 0.00 0.00 0.00 5.48 +0.84 42 0 733 0
30MAR27 80.00 P 5.88 5.88 5.88 6.62 +1.13 43 1 6,779 +1
30MAR27 82.50 P 0.00 0.00 0.00 7.74 +1.32 43 0 165 0
30MAR27 85.00 P 8.80 8.80 8.80 8.80 +1.33 43 81 542 +81
30MAR27 87.50 P 0.00 0.00 0.00 10.05 +1.41 43 0 676 0
30MAR27 90.00 P 11.55 11.55 11.55 11.51 +1.48 43 20 4,204 -20
30MAR27 92.50 P 0.00 0.00 0.00 12.67 +1.42 42 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.54 +1.86 44 0 5,786 0
30MAR27 97.50 P 0.00 0.00 0.00 16.20 +1.98 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.92 +1.99 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.64 +2.00 45 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.52 +2.00 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.40 +2.10 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 25.34 +2.16 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.59 +1.52 42 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.58 +1.54 42 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 30.62 +1.54 42 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 32.74 +1.60 42 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 34.88 +1.64 42 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 37.03 +2.64 42 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 39.27 +1.97 42 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 41.52 +2.04 42 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 43.78 +2.11 42 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.09 +2.19 42 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.43 +2.28 42 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 50.78 +2.37 42 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 53.15 +3.12 42 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 55.55 +3.08 42 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 57.97 +3.13 42 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 60.40 +3.09 42 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 62.85 +3.32 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.32 +3.36 42 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 67.80 +3.41 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.30 +3.45 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 72.80 +3.48 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.30 +3.50 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.80 +3.50 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.30 +3.50 0 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 82.80 +3.50 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 85.30 +3.50 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 87.80 +3.50 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 90.30 +3.50 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 92.80 +3.50 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 95.30 +3.50 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 97.80 +3.50 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 120 0
29JUN27 37.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.24 +0.05 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.33 +0.06 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.39 +0.08 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.44 +0.07 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.50 +0.07 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.59 +0.10 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.67 +0.12 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.76 +0.12 43 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.02 +0.17 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.33 +0.19 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.73 +0.27 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.15 +0.28 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.70 +0.39 43 0 11 0
29JUN27 65.00 P 3.38 3.38 3.38 3.36 +0.49 44 1 1 +1
29JUN27 67.50 P 0.00 0.00 0.00 3.98 +0.55 43 0 755 0
29JUN27 70.00 P 0.00 0.00 0.00 4.75 +0.49 44 0 729 0
29JUN27 72.50 P 0.00 0.00 0.00 5.39 +0.60 43 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 6.24 +0.65 43 0 3,533 0
29JUN27 77.50 P 7.30 7.47 7.30 7.19 +0.74 43 13 72 +13
29JUN27 80.00 P 8.55 8.55 8.55 8.43 +1.01 43 1 89 +1
29JUN27 82.50 P 0.00 0.00 0.00 9.63 +1.18 43 0 172 0
29JUN27 85.00 P 0.00 0.00 0.00 11.02 +1.59 44 0 256 0
29JUN27 87.50 P 12.26 12.26 12.26 12.24 +1.50 44 1 169 +1
29JUN27 90.00 P 13.48 13.48 13.29 13.72 +1.72 44 6 306 +6
29JUN27 92.50 P 0.00 0.00 0.00 15.02 +1.65 44 0 3,067 0
29JUN27 95.00 P 0.00 0.00 0.00 16.51 +1.53 44 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 18.16 +1.85 44 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 19.86 +1.87 44 0 1,117 0
29JUN27 102.50 P 0.00 0.00 0.00 21.25 +1.60 43 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.94 +1.57 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.76 +1.92 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.61 +1.70 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.46 +1.68 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.38 +1.69 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.38 +2.27 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.39 +2.35 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 36.41 +2.36 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.50 +2.44 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 40.64 +2.56 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.79 +2.63 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 44.95 +2.65 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 47.16 +2.71 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.41 +2.79 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.68 +2.88 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 53.95 +2.90 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.25 +2.93 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.59 +3.00 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.94 +3.06 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 63.31 +3.12 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.69 +3.15 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.08 +3.17 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.51 +3.23 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 72.94 +3.28 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.39 +3.32 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.85 +3.35 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.31 +3.38 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 82.80 +3.42 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 85.30 +3.46 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 87.80 +3.49 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 90.30 +3.50 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 92.80 +3.50 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 95.30 +3.50 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 97.80 +3.50 0 0 0 0
TOTAL PUT 9,118 494,285 -8,587
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$ 129.600
28AUG26 102.50 C 0.00 0.00 0.00 27.89 -3.15 163 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 25.42 -3.15 151 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.89 -3.22 136 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 19.81 -3.75 89 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 17.45 -3.69 89 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 15.17 -3.61 89 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 13.00 -3.49 89 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 10.97 -3.33 89 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 9.10 -3.13 89 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 7.41 -2.90 89 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 5.89 -2.66 88 0 420 0
28AUG26 130.00 C 4.73 4.73 4.71 4.71 -2.28 90 18 425 +15
28AUG26 132.50 C 0.00 0.00 0.00 3.51 -2.11 87 0 337 0
28AUG26 135.00 C 2.83 2.83 2.74 2.62 -1.78 87 9 331 +9
28AUG26 137.50 C 0.00 0.00 0.00 1.94 -1.46 87 0 368 0
28AUG26 140.00 C 1.85 1.85 1.45 1.41 -1.18 88 502 858 +206
28AUG26 142.50 C 1.22 1.22 1.02 1.00 -0.95 88 325 690 +195
28AUG26 145.00 C 0.86 0.91 0.73 0.72 -0.71 89 265 1,055 +43
28AUG26 147.50 C 0.62 0.62 0.55 0.51 -0.55 90 60 882 0
28AUG26 150.00 C 0.00 0.00 0.00 0.34 -0.38 89 0 925 0
28AUG26 152.50 C 0.00 0.00 0.00 0.22 -0.32 89 0 955 0
28AUG26 155.00 C 0.00 0.00 0.00 0.15 -0.22 90 0 1,174 0
28AUG26 157.50 C 0.22 0.22 0.22 0.09 -0.16 89 3 498 0
28AUG26 160.00 C 0.00 0.00 0.00 0.06 -0.11 89 0 616 0
28AUG26 162.50 C 0.00 0.00 0.00 0.04 -0.07 90 0 532 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 -0.04 92 0 1,208 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.04 87 0 1,020 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 96 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,248 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 112 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 116 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 120 0 304 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 124 0 771 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 128 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 132 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 135 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 139 0 828 0
04SEP26 113.00 C 0.00 0.00 0.00 17.41 - 64 0 0 -
04SEP26 114.00 C 0.00 0.00 0.00 16.54 - 64 0 0 -
04SEP26 115.00 C 0.00 0.00 0.00 15.68 - 64 0 0 -
04SEP26 116.00 C 0.00 0.00 0.00 14.85 - 64 0 0 -
04SEP26 117.00 C 0.00 0.00 0.00 14.03 - 64 0 0 -
04SEP26 118.00 C 0.00 0.00 0.00 13.23 - 64 0 0 -
04SEP26 119.00 C 0.00 0.00 0.00 12.46 - 64 0 0 -
04SEP26 120.00 C 0.00 0.00 0.00 11.71 - 64 0 0 -
04SEP26 121.00 C 0.00 0.00 0.00 10.98 - 64 0 0 -
04SEP26 122.00 C 0.00 0.00 0.00 10.28 - 64 0 0 -
04SEP26 123.00 C 0.00 0.00 0.00 9.61 - 64 0 0 -
04SEP26 124.00 C 0.00 0.00 0.00 8.96 - 64 0 0 -
04SEP26 125.00 C 0.00 0.00 0.00 8.34 - 64 0 0 -
04SEP26 126.00 C 0.00 0.00 0.00 7.77 - 64 0 0 -
04SEP26 127.00 C 0.00 0.00 0.00 7.20 - 64 0 0 -
04SEP26 128.00 C 0.00 0.00 0.00 6.66 - 64 0 0 -
04SEP26 129.00 C 0.00 0.00 0.00 6.15 - 64 0 0 -
04SEP26 130.00 C 0.00 0.00 0.00 5.66 - 64 0 0 -
04SEP26 131.00 C 5.71 5.71 5.71 5.18 - 64 15 15 -
04SEP26 132.00 C 5.05 5.36 5.05 4.73 - 64 16 16 -
04SEP26 133.00 C 0.00 0.00 0.00 4.32 - 64 0 0 -
04SEP26 134.00 C 0.00 0.00 0.00 3.94 - 63 0 0 -
04SEP26 135.00 C 3.84 3.84 3.84 3.61 - 64 15 15 -
04SEP26 136.00 C 3.47 3.47 3.47 3.28 - 64 1 1 -
04SEP26 137.00 C 0.00 0.00 0.00 2.96 - 63 0 0 -
04SEP26 138.00 C 0.00 0.00 0.00 2.68 - 63 0 0 -
04SEP26 139.00 C 0.00 0.00 0.00 2.41 - 63 0 0 -
04SEP26 140.00 C 0.00 0.00 0.00 2.17 - 63 0 0 -
04SEP26 141.00 C 0.00 0.00 0.00 1.95 - 63 0 0 -
04SEP26 142.00 C 0.00 0.00 0.00 1.76 - 63 0 0 -
04SEP26 143.00 C 0.00 0.00 0.00 1.59 - 64 0 0 -
04SEP26 144.00 C 1.54 1.54 1.54 1.41 - 63 15 15 -
04SEP26 145.00 C 0.00 0.00 0.00 1.27 - 64 0 0 -
04SEP26 146.00 C 1.31 1.31 1.16 1.14 - 64 75 60 -
04SEP26 147.00 C 1.18 1.18 1.04 1.01 - 64 165 150 -
04SEP26 148.00 C 1.00 1.00 0.99 0.92 - 64 45 45 -
04SEP26 149.00 C 0.00 0.00 0.00 0.83 - 65 0 0 -
04SEP26 150.00 C 0.00 0.00 0.00 0.73 - 64 0 0 -
04SEP26 152.50 C 0.00 0.00 0.00 0.53 - 64 0 0 -
04SEP26 155.00 C 0.00 0.00 0.00 0.39 - 64 0 0 -
04SEP26 157.50 C 0.00 0.00 0.00 0.28 - 64 0 0 -
29SEP26 102.50 C 0.00 0.00 0.00 28.71 -2.75 63 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 26.46 -2.83 61 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 24.40 -2.67 61 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 22.26 -2.67 60 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 19.62 -3.34 53 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 17.72 -3.24 53 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 15.93 -3.11 53 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 14.26 -2.97 53 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 12.68 -2.83 53 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 10.89 -3.02 51 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 9.60 -2.81 51 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 8.45 -2.49 52 0 81 0
29SEP26 132.50 C 7.80 7.80 7.80 7.35 -2.16 52 32 119 +32
29SEP26 135.00 C 6.77 6.80 6.73 6.42 -2.07 52 128 327 +128
29SEP26 137.50 C 5.90 5.90 5.90 5.51 -1.92 52 45 219 +45
29SEP26 140.00 C 0.00 0.00 0.00 4.80 -1.58 52 0 141 0
29SEP26 142.50 C 4.40 4.40 4.40 4.11 -1.44 53 4 274 +4
29SEP26 145.00 C 3.70 3.70 3.65 3.52 -1.33 53 12 176 +9
29SEP26 147.50 C 0.00 0.00 0.00 3.08 -1.06 53 0 246 0
29SEP26 150.00 C 2.73 2.73 2.73 2.62 -0.96 54 15 562 0
29SEP26 152.50 C 0.00 0.00 0.00 2.22 -0.92 54 0 426 0
29SEP26 155.00 C 0.00 0.00 0.00 1.87 -0.83 54 0 530 0
29SEP26 157.50 C 1.80 1.80 1.80 1.56 -0.77 54 3 433 -3
29SEP26 160.00 C 0.00 0.00 0.00 1.30 -0.65 54 0 1,121 0
29SEP26 162.50 C 1.24 1.35 1.21 1.08 -0.59 54 200 216 -16
29SEP26 165.00 C 1.17 1.20 1.07 0.89 -0.52 53 553 510 +447
29SEP26 167.50 C 1.02 1.04 0.91 0.73 -0.45 53 178 241 +128
29SEP26 170.00 C 0.80 0.90 0.78 0.60 -0.39 53 200 220 +141
29SEP26 172.50 C 0.81 0.81 0.66 0.49 -0.33 53 224 287 +50
29SEP26 175.00 C 0.61 0.63 0.56 0.40 -0.28 53 226 493 +166
29SEP26 177.50 C 0.55 0.55 0.55 0.32 -0.25 53 50 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.26 -0.21 53 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.21 -0.16 53 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.17 -0.14 53 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.14 -0.12 53 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.11 -0.10 53 0 4,412 0
29SEP26 192.50 C 0.00 0.00 0.00 0.09 -0.08 53 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.06 -0.06 54 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 94 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 139 0
29OCT26 107.50 C 0.00 0.00 0.00 25.92 -1.95 55 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 23.86 -2.53 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 21.49 -3.08 50 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 19.75 -2.96 50 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 18.10 -2.84 50 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 16.62 -2.64 50 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 15.08 -2.59 50 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 13.70 -2.46 50 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 12.30 -2.45 50 0 60 0
29OCT26 130.00 C 11.59 11.59 11.41 11.16 -2.23 50 80 110 +80
29OCT26 132.50 C 10.34 10.34 10.34 10.05 -2.01 50 15 150 +15
29OCT26 135.00 C 9.41 9.57 9.41 9.06 -1.89 50 90 150 +90
29OCT26 137.50 C 8.47 8.65 8.47 8.20 -1.71 50 60 185 +60
29OCT26 140.00 C 7.75 7.75 7.75 7.44 -1.52 51 5 450 +5
29OCT26 142.50 C 0.00 0.00 0.00 6.64 -1.51 51 0 356 0
29OCT26 145.00 C 0.00 0.00 0.00 6.00 -1.21 51 0 135 0
29OCT26 147.50 C 0.00 0.00 0.00 5.33 -1.21 51 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 4.73 -1.24 51 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 4.19 -1.13 51 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 3.70 -1.04 51 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 3.26 -0.95 51 0 203 0
29OCT26 160.00 C 0.00 0.00 0.00 2.87 -0.86 51 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 2.53 -0.77 51 0 122 0
29OCT26 165.00 C 0.00 0.00 0.00 2.22 -0.70 51 0 411 0
29OCT26 167.50 C 2.23 2.28 2.23 1.94 -0.63 51 180 495 +30
29OCT26 170.00 C 2.23 2.23 2.03 1.70 -0.56 51 58 765 0
29OCT26 172.50 C 0.00 0.00 0.00 1.44 -0.55 50 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 27.79 -2.27 55 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 26.02 -2.18 55 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 24.33 -2.08 55 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 22.64 -1.77 54 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 20.69 -2.14 52 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 19.23 -2.10 52 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 17.87 -2.02 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 16.58 -2.30 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 15.34 -2.21 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 14.23 -2.08 53 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 13.17 -1.97 53 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 12.18 -2.17 53 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 11.25 -1.76 53 0 0 0
27NOV26 140.00 C 10.62 10.62 10.62 10.51 -1.56 54 15 15 +15
27NOV26 142.50 C 9.77 9.79 9.77 9.65 -1.56 53 30 45 +30
27NOV26 145.00 C 9.15 9.25 8.77 8.85 -1.56 53 165 195 +165
27NOV26 147.50 C 8.48 8.48 8.22 8.11 -1.69 53 135 300 +90
27NOV26 150.00 C 7.89 7.89 7.88 7.21 -1.61 52 30 75 +30
27NOV26 152.50 C 0.00 0.00 0.00 6.59 -1.56 52 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 6.03 -1.36 52 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 5.50 -1.28 52 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 5.02 -1.20 52 0 256 0
27NOV26 162.50 C 0.00 0.00 0.00 4.57 -1.13 52 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 4.16 -1.06 52 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 3.78 -0.99 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 3.44 -0.92 52 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 3.12 -0.86 52 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 33.01 -1.92 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 31.19 -1.87 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 29.43 -1.82 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.72 -1.67 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.13 -1.63 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.57 -1.62 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.08 -1.61 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.68 -1.57 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.04 -1.84 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.12 -1.44 53 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 17.46 -1.85 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.61 -1.86 53 0 38 0
30DEC26 132.50 C 15.80 15.86 15.80 15.54 -1.70 53 55 85 +55
30DEC26 135.00 C 14.80 14.80 14.80 14.90 -1.29 54 15 100 +15
30DEC26 137.50 C 0.00 0.00 0.00 13.56 -1.79 53 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 12.65 -1.70 53 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 11.67 -1.64 52 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 10.92 -1.61 52 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 10.36 -1.33 53 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 9.60 -1.45 53 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 8.86 -1.50 53 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 8.24 -1.22 53 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 7.65 -1.16 53 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 7.11 -1.09 53 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 6.60 -1.02 53 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 6.12 -0.96 53 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 5.67 -0.91 53 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 5.26 -0.85 53 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 4.87 -0.80 53 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 4.51 -0.75 53 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 4.18 -0.70 53 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 3.98 -0.54 53 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 3.58 -0.61 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.31 -0.57 53 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 3.06 -0.54 53 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 2.83 -0.50 53 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 2.61 -0.47 53 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 2.41 -0.44 53 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 2.23 -0.41 53 0 95 0
30DEC26 200.00 C 0.00 0.00 0.00 2.12 -0.32 53 0 5,152 0
30DEC26 205.00 C 0.00 0.00 0.00 1.76 -0.32 53 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 1.50 -0.28 53 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 1.27 -0.25 53 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 1.08 -0.21 53 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.92 -0.18 53 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.78 -0.16 53 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.67 -0.13 53 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.57 -0.11 53 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.48 -0.10 53 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.41 -0.10 53 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.35 -0.07 53 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.29 -0.07 53 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.25 -0.05 53 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.21 -0.05 53 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.18 -0.04 53 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.15 -0.04 52 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 37.02 -1.52 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.40 -1.50 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.84 -1.42 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.33 -1.40 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.85 -1.44 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 29.48 -1.20 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.11 -1.21 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.83 -1.25 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.20 -1.72 52 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.13 -1.51 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.01 -2.17 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.94 -1.99 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.92 -1.92 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.94 -1.84 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 18.87 -1.94 53 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 18.14 -1.44 53 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 17.31 -1.85 53 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 16.51 -1.79 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 15.83 -1.67 54 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 15.05 -1.67 53 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 14.31 -1.43 53 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 13.59 -1.54 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 12.92 -1.08 53 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 12.27 -1.11 53 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 11.65 -1.13 53 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 11.07 -1.15 53 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 10.51 -1.18 53 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 9.98 -1.20 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 9.48 -1.18 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.00 -1.14 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 8.29 -1.34 52 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 7.87 -1.28 52 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 7.47 -1.23 52 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 7.09 -1.17 52 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 6.73 -1.12 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 6.38 -1.08 52 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 6.06 -0.82 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 5.75 -0.78 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.45 -0.76 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.17 -0.72 52 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 4.66 -0.82 52 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 4.19 -0.75 52 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 3.77 -0.68 52 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 3.40 -0.50 52 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 3.06 -0.46 52 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 2.75 -0.42 52 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 2.48 -0.38 52 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 2.23 -0.35 52 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 2.01 -0.32 52 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 1.81 -0.29 52 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 1.63 -0.27 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.47 -0.24 52 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 1.33 -0.22 52 0 243 0
29JUN27 102.50 C 0.00 0.00 0.00 40.70 -1.66 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 39.16 -1.54 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 37.72 -1.63 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 36.32 -1.59 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.96 -1.55 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.67 -2.11 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.41 -1.47 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.19 -1.42 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 29.99 -1.35 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.44 -1.81 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.22 -2.59 53 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.53 -2.20 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.44 -2.24 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 24.56 -1.82 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 23.65 -1.77 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 22.78 -2.04 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 21.93 -2.00 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.13 -1.94 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 20.29 -1.95 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 19.56 -1.87 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 18.85 -1.56 54 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 18.15 -1.53 54 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 17.44 -1.25 54 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.76 -1.21 54 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 16.11 -1.30 54 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 15.48 -1.35 54 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.87 -1.36 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 14.29 -1.29 54 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 13.73 -1.30 54 0 3 0
TOTAL CALL 4,332 89,272 +2,279
28AUG26 102.50 P 0.00 0.00 0.00 0.02 0.00 89 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.05 +0.02 90 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.09 +0.04 89 0 116 0
28AUG26 110.00 P 0.00 0.00 0.00 0.18 +0.08 89 0 208 0
28AUG26 112.50 P 0.00 0.00 0.00 0.33 +0.15 89 0 274 0
28AUG26 115.00 P 0.00 0.00 0.00 0.55 +0.23 89 0 344 0
28AUG26 117.50 P 0.84 0.97 0.84 0.89 +0.35 90 60 239 -45
28AUG26 120.00 P 1.22 1.40 1.22 1.36 +0.50 90 27 532 +27
28AUG26 122.50 P 1.72 1.72 1.72 1.97 +0.67 89 21 792 +21
28AUG26 125.00 P 0.00 0.00 0.00 2.76 +0.87 88 0 574 0
28AUG26 127.50 P 3.58 3.91 3.41 3.76 +1.16 88 539 1,010 +495
28AUG26 130.00 P 4.80 4.80 4.80 4.96 +1.40 88 2 682 0
28AUG26 132.50 P 0.00 0.00 0.00 6.45 +1.81 89 0 859 0
28AUG26 135.00 P 0.00 0.00 0.00 8.06 +2.09 89 0 1,186 0
28AUG26 137.50 P 0.00 0.00 0.00 9.86 +2.53 89 0 403 0
28AUG26 140.00 P 0.00 0.00 0.00 11.81 +2.65 89 0 472 0
28AUG26 142.50 P 0.00 0.00 0.00 13.89 +2.89 89 0 607 0
28AUG26 145.00 P 15.40 15.40 15.40 16.07 +3.09 89 3 1,144 0
28AUG26 147.50 P 0.00 0.00 0.00 18.35 +3.27 89 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 20.69 +3.41 88 0 249 0
28AUG26 152.50 P 0.00 0.00 0.00 23.09 +3.53 89 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 25.51 +3.61 89 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 27.96 +3.39 88 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 30.43 +3.45 88 0 687 0
28AUG26 162.50 P 0.00 0.00 0.00 32.91 +3.48 87 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 35.40 +3.70 0 0 167 0
28AUG26 167.50 P 0.00 0.00 0.00 37.90 +3.68 0 0 100 0
28AUG26 170.00 P 0.00 0.00 0.00 40.40 +3.66 0 0 30 0
28AUG26 172.50 P 0.00 0.00 0.00 42.90 +3.40 0 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 45.40 +3.40 0 0 9 -9
28AUG26 177.50 P 0.00 0.00 0.00 47.90 +3.72 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.40 +3.67 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 52.90 +3.71 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.40 +3.67 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 57.90 +3.71 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 60.40 +3.41 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 62.90 +3.37 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 65.40 +3.37 0 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 67.90 +3.41 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 70.40 +3.41 0 0 52 0
04SEP26 113.00 P 0.80 0.80 0.80 0.73 - 65 50 50 -
04SEP26 114.00 P 0.00 0.00 0.00 0.86 - 64 0 0 -
04SEP26 115.00 P 0.00 0.00 0.00 1.01 - 65 0 0 -
04SEP26 116.00 P 0.00 0.00 0.00 1.17 - 65 0 0 -
04SEP26 117.00 P 1.28 1.29 1.28 1.37 - 65 30 30 -
04SEP26 118.00 P 1.54 1.54 1.54 1.58 - 65 15 15 -
04SEP26 119.00 P 1.72 1.72 1.70 1.80 - 65 30 30 -
04SEP26 120.00 P 1.94 2.09 1.94 2.03 - 64 35 35 -
04SEP26 121.00 P 2.35 2.35 2.35 2.28 - 64 27 27 -
04SEP26 122.00 P 2.54 2.64 2.44 2.58 - 64 50 50 -
04SEP26 123.00 P 2.66 2.95 2.66 2.94 - 64 83 83 -
04SEP26 124.00 P 3.19 3.31 3.13 3.29 - 64 79 79 -
04SEP26 125.00 P 3.35 3.35 3.35 3.64 - 64 15 15 -
04SEP26 126.00 P 3.92 3.92 3.89 4.07 - 64 30 30 -
04SEP26 127.00 P 0.00 0.00 0.00 4.45 - 64 0 0 -
04SEP26 128.00 P 0.00 0.00 0.00 4.93 - 64 0 0 -
04SEP26 129.00 P 0.00 0.00 0.00 5.41 - 64 0 0 -
04SEP26 130.00 P 0.00 0.00 0.00 5.92 - 64 0 0 -
04SEP26 131.00 P 0.00 0.00 0.00 6.46 - 64 0 0 -
04SEP26 132.00 P 0.00 0.00 0.00 7.03 - 64 0 0 -
04SEP26 133.00 P 7.76 7.76 7.76 7.63 - 64 260 260 -
04SEP26 134.00 P 0.00 0.00 0.00 8.34 - 65 0 0 -
04SEP26 135.00 P 0.00 0.00 0.00 8.76 - 62 0 0 -
04SEP26 136.00 P 0.00 0.00 0.00 9.59 - 64 0 0 -
04SEP26 137.00 P 0.00 0.00 0.00 10.30 - 64 0 0 -
04SEP26 138.00 P 0.00 0.00 0.00 11.01 - 64 0 0 -
04SEP26 139.00 P 0.00 0.00 0.00 11.75 - 64 0 0 -
04SEP26 140.00 P 0.00 0.00 0.00 12.52 - 64 0 0 -
04SEP26 141.00 P 0.00 0.00 0.00 13.29 - 64 0 0 -
04SEP26 142.00 P 0.00 0.00 0.00 14.08 - 64 0 0 -
04SEP26 143.00 P 0.00 0.00 0.00 14.91 - 64 0 0 -
04SEP26 144.00 P 0.00 0.00 0.00 15.74 - 64 0 0 -
04SEP26 145.00 P 0.00 0.00 0.00 16.57 - 64 0 0 -
04SEP26 146.00 P 0.00 0.00 0.00 17.45 - 64 0 0 -
04SEP26 147.00 P 0.00 0.00 0.00 18.32 - 64 0 0 -
04SEP26 148.00 P 0.00 0.00 0.00 19.20 - 64 0 0 -
04SEP26 149.00 P 0.00 0.00 0.00 20.10 - 64 0 0 -
04SEP26 150.00 P 0.00 0.00 0.00 21.02 - 64 0 0 -
04SEP26 152.50 P 0.00 0.00 0.00 23.33 - 64 0 0 -
04SEP26 155.00 P 0.00 0.00 0.00 25.51 - 56 0 0 -
04SEP26 157.50 P 0.00 0.00 0.00 28.09 - 64 0 0 -
29SEP26 102.50 P 0.78 0.85 0.78 0.70 +0.16 53 54 202 +54
29SEP26 105.00 P 0.00 0.00 0.00 0.98 +0.24 54 0 235 0
29SEP26 107.50 P 0.00 0.00 0.00 1.33 +0.32 54 0 315 0
29SEP26 110.00 P 0.00 0.00 0.00 1.75 +0.43 54 0 426 0
29SEP26 112.50 P 2.15 2.18 2.12 2.25 +0.50 54 45 177 +45
29SEP26 115.00 P 2.76 2.76 2.73 2.83 +0.66 53 49 266 +49
29SEP26 117.50 P 3.40 3.40 3.40 3.51 +0.80 53 15 248 0
29SEP26 120.00 P 0.00 0.00 0.00 4.33 +0.98 53 0 540 0
29SEP26 122.50 P 0.00 0.00 0.00 5.34 +1.21 54 0 35 0
29SEP26 125.00 P 6.20 6.20 6.20 6.42 +1.41 54 4 532 0
29SEP26 127.50 P 0.00 0.00 0.00 7.61 +1.61 54 0 283 0
29SEP26 130.00 P 8.39 8.55 8.35 8.95 +1.81 54 7 600 +7
29SEP26 132.50 P 9.90 9.90 9.90 10.39 +1.81 55 100 336 +100
29SEP26 135.00 P 0.00 0.00 0.00 11.95 +2.03 55 0 2,063 0
29SEP26 137.50 P 0.00 0.00 0.00 13.40 +2.29 54 0 578 0
29SEP26 140.00 P 0.00 0.00 0.00 14.95 +2.07 53 0 786 0
29SEP26 142.50 P 0.00 0.00 0.00 16.74 +2.33 53 0 169 0
29SEP26 145.00 P 0.00 0.00 0.00 18.63 +2.45 53 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 20.58 +2.61 53 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 22.63 +2.74 53 0 593 0
29SEP26 152.50 P 0.00 0.00 0.00 24.28 +2.43 49 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 26.46 +1.84 49 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 28.86 +2.69 51 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 31.34 +2.93 53 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 33.18 +2.44 45 0 615 0
29SEP26 165.00 P 0.00 0.00 0.00 35.50 +2.61 43 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 38.12 +2.94 49 0 335 0
29SEP26 170.00 P 0.00 0.00 0.00 40.54 +3.03 49 0 5,422 0
29SEP26 172.50 P 0.00 0.00 0.00 43.13 +3.16 53 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 45.55 +3.22 53 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 48.00 +3.08 53 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 50.46 +3.16 53 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 52.93 +3.16 53 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 55.41 +3.21 53 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 57.90 +3.27 0 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 60.40 +3.41 0 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 62.92 +3.34 59 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 65.40 +3.36 0 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 67.91 +3.28 61 0 230 -180
29SEP26 200.00 P 0.00 0.00 0.00 70.40 +3.41 0 0 4,682 -215
29SEP26 205.00 P 0.00 0.00 0.00 75.40 +3.52 0 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 80.40 +3.55 0 0 1,217 0
29SEP26 215.00 P 0.00 0.00 0.00 85.51 +3.30 80 0 330 0
29SEP26 220.00 P 0.00 0.00 0.00 90.40 +3.19 0 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 95.40 +3.50 0 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 100.86 +3.65 101 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 105.86 +3.65 104 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 110.41 +3.48 86 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 115.40 +3.48 0 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 120.40 +3.22 0 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 125.42 +3.24 95 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 130.40 +3.19 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 135.40 +3.22 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 140.40 +3.22 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 145.40 +3.19 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 150.40 +3.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 155.40 +3.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 160.86 +3.65 133 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 165.40 +3.19 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 170.40 +3.22 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 180.40 +3.20 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 190.45 +3.56 126 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 200.42 +3.22 126 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 210.46 +3.26 135 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 220.40 +3.20 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 2.58 +0.58 50 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.18 +0.67 50 0 68 0
29OCT26 112.50 P 0.00 0.00 0.00 3.86 +0.82 50 0 50 0
29OCT26 115.00 P 4.48 4.51 4.48 4.56 +0.88 50 30 125 +30
29OCT26 117.50 P 5.27 5.35 5.26 5.38 +1.00 50 125 90 +40
29OCT26 120.00 P 6.07 6.20 6.07 6.33 +1.06 50 125 475 +75
29OCT26 122.50 P 0.00 0.00 0.00 7.33 +1.17 50 0 588 0
29OCT26 125.00 P 8.33 8.37 8.33 8.52 +1.33 50 30 123 0
29OCT26 127.50 P 0.00 0.00 0.00 9.73 +1.63 50 0 271 0
29OCT26 130.00 P 10.72 10.79 10.72 11.05 +1.64 50 17 101 0
29OCT26 132.50 P 12.20 12.20 12.20 12.46 +1.78 50 15 610 0
29OCT26 135.00 P 0.00 0.00 0.00 13.98 +1.93 51 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 15.45 +2.06 50 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 17.07 +1.74 50 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 18.79 +1.79 50 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 20.47 +2.34 49 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 22.37 +2.46 50 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 24.28 +1.92 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 26.24 +2.14 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 28.26 +2.32 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.32 +2.05 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.50 +2.45 50 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.66 +2.07 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.85 +2.09 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 38.99 +2.39 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.27 +2.44 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 43.56 +2.22 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 4.38 +0.66 52 0 0 0
27NOV26 110.00 P 4.80 5.00 4.80 5.07 +0.66 52 4 4 +4
27NOV26 112.50 P 0.00 0.00 0.00 5.84 +0.74 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 6.70 +0.91 52 0 4 0
27NOV26 117.50 P 0.00 0.00 0.00 7.62 +1.04 52 0 90 0
27NOV26 120.00 P 0.00 0.00 0.00 8.65 +1.16 52 0 70 0
27NOV26 122.50 P 0.00 0.00 0.00 9.76 +1.27 52 0 181 0
27NOV26 125.00 P 0.00 0.00 0.00 10.95 +1.39 52 0 153 0
27NOV26 127.50 P 12.33 12.33 12.33 12.21 +1.49 52 15 200 +15
27NOV26 130.00 P 13.37 13.37 13.37 13.56 +1.60 52 15 277 +15
27NOV26 132.50 P 0.00 0.00 0.00 14.98 +1.71 52 0 768 0
27NOV26 135.00 P 0.00 0.00 0.00 16.78 +2.11 53 0 497 0
27NOV26 137.50 P 0.00 0.00 0.00 17.90 +1.78 52 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 19.54 +1.27 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 21.23 +1.33 52 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 23.01 +1.42 52 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 24.77 +1.48 52 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 26.66 +2.10 52 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 28.55 +1.89 52 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 30.53 +2.01 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.50 +2.27 52 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.54 +2.08 53 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 36.50 +2.03 52 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 38.66 +2.13 52 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 40.79 +2.14 53 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.96 +2.20 53 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 45.15 +2.26 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.51 +0.75 53 0 795 0
30DEC26 105.00 P 0.00 0.00 0.00 5.21 +0.85 53 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.93 +0.87 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.81 +0.95 53 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.65 +0.99 52 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 8.59 +1.23 52 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 9.61 +1.11 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.69 +1.19 52 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 11.87 +1.30 52 0 0 0
30DEC26 125.00 P 12.51 12.51 12.51 13.10 +1.39 52 15 5,776 +15
30DEC26 127.50 P 13.80 13.80 13.80 14.41 +1.50 52 15 26 +15
30DEC26 130.00 P 15.16 15.64 15.16 15.77 +1.58 53 67 229 +30
30DEC26 132.50 P 16.64 16.64 16.58 17.21 +1.68 53 60 112 +60
30DEC26 135.00 P 18.47 18.47 18.47 18.73 +1.79 53 20 35 -4
30DEC26 137.50 P 0.00 0.00 0.00 20.00 +1.60 52 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 21.64 +1.87 52 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 23.06 +1.68 51 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.79 +1.39 52 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 26.56 +1.35 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 28.32 +1.39 51 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 30.18 +1.44 52 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 32.10 +1.47 52 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 34.05 +1.53 52 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 36.03 +1.62 52 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 38.05 +1.63 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 40.11 +1.65 52 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 42.16 +1.65 52 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 44.26 +1.69 52 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 46.40 +1.69 52 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 48.55 +1.66 52 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 50.84 +1.79 53 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 52.54 +1.31 50 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 55.26 +1.76 53 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 57.50 +1.70 53 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 59.76 +1.87 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 62.03 +1.89 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 64.33 +1.61 53 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 66.63 +1.95 52 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 68.88 +1.68 52 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 71.28 +2.27 52 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 75.88 +2.62 51 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 80.60 +1.63 49 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 85.70 +3.08 53 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 90.59 +3.12 53 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 95.49 +3.19 53 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 100.86 +3.65 60 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 105.86 +3.65 62 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 110.41 +3.31 55 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 115.40 +3.37 0 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 120.40 +3.13 0 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 125.42 +2.71 60 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 130.40 +3.19 0 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 135.40 +3.22 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 140.40 +3.22 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 145.40 +3.19 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 150.40 +3.20 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 155.40 +3.20 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 160.86 +3.65 79 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 165.40 +3.19 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 170.40 +3.22 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 180.40 +3.20 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 190.45 +3.56 78 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 200.42 +3.22 79 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 210.46 +3.26 83 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 220.40 +3.20 0 0 0 0
30MAR27 102.50 P 7.50 7.50 7.50 7.41 +0.42 52 2 122 0
30MAR27 105.00 P 0.00 0.00 0.00 8.29 +0.50 52 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.17 +0.50 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.08 +0.56 51 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.19 +0.60 52 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.26 +0.84 51 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.40 +1.16 52 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.61 +1.25 52 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 15.86 +1.32 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.18 +1.40 52 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.54 +1.47 52 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 19.96 +1.55 52 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 21.41 +1.60 52 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 23.01 +1.76 52 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 24.58 +1.83 52 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 26.08 +1.73 52 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 27.42 +1.47 52 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 29.09 +1.51 52 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 30.81 +0.99 52 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 32.58 +1.03 52 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 34.39 +1.10 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 36.22 +1.18 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.09 +1.26 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 39.99 +1.25 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 41.91 +1.25 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.84 +1.27 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.82 +1.32 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.83 +1.40 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 49.86 +1.37 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.93 +1.36 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 54.00 +1.36 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 56.09 +1.37 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 58.21 +1.40 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 60.37 +1.44 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 62.52 +1.39 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 64.64 +1.39 53 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 66.84 +1.29 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.04 +1.34 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.31 +1.42 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 73.64 +1.45 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 78.02 +1.47 53 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 82.55 +1.58 53 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 87.23 +1.70 53 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 91.70 +1.55 52 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 96.31 +1.53 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 101.02 +1.59 51 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 105.86 +1.73 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 110.58 +2.64 50 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 115.46 +2.66 49 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 120.58 +2.99 52 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 125.50 +2.79 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 130.45 +3.11 52 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 135.41 +3.22 53 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 10.17 +0.38 52 0 244 0
29JUN27 105.00 P 0.00 0.00 0.00 11.16 +0.40 52 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 12.16 +0.43 52 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.23 +0.49 52 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 14.42 +0.61 52 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.57 +0.54 52 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 16.77 +1.16 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.02 +1.22 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.31 +1.28 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.65 +1.34 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.04 +1.41 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.46 +1.46 52 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 24.93 +1.52 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.57 +1.70 52 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 28.14 +1.79 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 29.65 +1.24 52 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 31.38 +1.70 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.73 +1.42 52 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 34.51 +0.94 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.17 +0.87 52 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 37.93 +0.85 52 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 39.76 +0.91 52 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.56 +0.94 53 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 43.41 +1.02 53 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 45.28 +1.07 52 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.20 +1.06 53 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.10 +1.04 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.08 +1.07 53 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 53.05 +1.14 53 0 0 0
TOTAL PUT 2,185 90,491 +644
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 50.350
28AUG26 33.00 C 0.00 0.00 0.00 17.45 -0.57 208 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.45 -0.57 195 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.36 -0.66 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.36 -0.66 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.44 -0.58 155 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.43 -0.59 140 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.44 -0.58 132 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.44 -0.58 120 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.36 -0.66 0 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.36 -0.66 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.36 -0.66 0 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.36 -0.66 0 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.36 -0.67 0 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 4.36 -0.67 0 0 553 0
28AUG26 47.00 C 0.00 0.00 0.00 3.37 -0.66 28 0 170 0
28AUG26 48.00 C 0.00 0.00 0.00 2.39 -0.65 26 0 401 0
28AUG26 49.00 C 1.92 1.92 1.45 1.43 -0.68 21 20 534 +10
28AUG26 50.00 C 0.78 0.78 0.72 0.73 -0.52 25 112 958 +25
28AUG26 52.50 C 0.08 0.08 0.08 0.04 -0.13 26 25 345 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 608 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 903 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.50 -0.54 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.52 -0.52 114 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.50 -0.55 105 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.50 -0.55 99 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.51 -0.54 95 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.53 -0.52 92 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.53 -0.52 87 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.53 -0.52 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.51 -0.55 74 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.51 -0.55 70 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.54 -0.52 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.54 -0.52 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.53 -0.53 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.53 -0.53 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.54 -0.53 49 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.41 -0.66 25 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.41 -0.66 0 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.42 -0.65 24 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.43 -0.65 23 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.46 -0.83 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.52 -0.63 23 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 3.64 -0.61 23 0 542 0
29SEP26 48.00 C 0.00 0.00 0.00 2.84 -0.57 23 0 1,093 0
29SEP26 49.00 C 0.00 0.00 0.00 2.08 -0.50 21 0 203 0
29SEP26 50.00 C 1.58 1.60 1.55 1.51 -0.44 22 22 1,031 +7
29SEP26 52.50 C 0.63 0.67 0.63 0.63 -0.21 23 3 1,134 +1
29SEP26 55.00 C 0.24 0.26 0.24 0.19 -0.13 23 66 631 -45
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.04 23 0 1,089 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.53 -0.52 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.51 -0.55 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.51 -0.55 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.54 -0.52 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.54 -0.52 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.53 -0.53 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.53 -0.53 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.54 -0.53 37 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.43 -0.64 26 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.42 -0.65 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.44 -0.65 22 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.50 -0.62 22 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.59 -0.70 22 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.73 -0.54 22 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 3.95 -0.48 22 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 3.24 -0.43 22 0 312 0
29OCT26 49.00 C 0.00 0.00 0.00 2.53 -0.37 21 0 169 0
29OCT26 50.00 C 0.00 0.00 0.00 2.00 -0.31 21 0 321 0
29OCT26 52.50 C 1.01 1.01 1.01 1.04 -0.17 22 45 619 +45
29OCT26 55.00 C 0.00 0.00 0.00 0.49 -0.09 22 0 925 0
29OCT26 57.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 208 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.43 -0.66 21 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.48 -0.65 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.56 -0.64 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.67 -0.62 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.83 -0.60 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.04 -0.57 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.30 -0.55 22 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 3.63 -0.52 22 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 2.93 -0.47 21 0 562 0
27NOV26 50.00 C 2.46 2.46 2.46 2.41 -0.43 21 15 361 +15
27NOV26 52.50 C 0.00 0.00 0.00 1.48 -0.24 22 0 667 0
27NOV26 55.00 C 0.00 0.00 0.00 0.77 -0.20 22 0 138 0
27NOV26 57.50 C 0.00 0.00 0.00 0.39 -0.13 22 0 25 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 -0.08 22 0 75 0
27NOV26 62.50 C 0.14 0.14 0.13 0.08 -0.04 22 75 197 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.02 22 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 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.50 -0.55 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.50 -0.55 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.51 -0.54 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.53 -0.52 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.53 -0.52 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.53 -0.53 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.51 -0.55 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.51 -0.55 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.54 -0.52 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.54 -0.54 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.53 -0.57 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.53 -0.60 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.54 -0.63 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.47 -0.62 16 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.69 -0.61 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.80 -0.60 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 6.95 -0.58 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.14 -0.56 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.39 -0.53 22 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.69 -0.48 22 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 3.92 -0.43 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.35 -0.40 21 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.82 -0.48 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.79 -0.28 21 0 636 0
30DEC26 55.00 C 0.00 0.00 0.00 1.07 -0.18 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.63 -0.13 22 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.09 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.53 -0.54 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.53 -0.57 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.54 -0.58 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.57 -0.58 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.61 -0.57 0 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.64 -0.58 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.68 -0.54 15 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.73 -0.53 18 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.79 -0.52 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.87 -0.52 19 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 9.99 -0.52 19 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.12 -0.68 20 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.44 -0.50 22 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.65 -0.48 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.90 -0.45 21 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.21 -0.40 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.54 -0.38 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.93 -0.34 22 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.23 -0.28 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 3.71 -0.27 21 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.65 -0.19 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 -0.19 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.27 -0.10 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.04 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.54 -0.02 22 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 0.00 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.74 -0.58 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.78 -0.58 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.83 -0.57 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.88 -0.57 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.93 -0.58 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.02 -0.56 16 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.11 -0.50 17 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.25 -0.52 18 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.39 -0.55 18 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.57 -0.58 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.04 -0.63 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.30 -0.63 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.59 -0.61 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 6.91 -0.61 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.10 -0.55 20 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 5.50 -0.56 20 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.98 -0.52 20 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.46 -0.52 21 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 3.38 -0.45 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.53 -0.35 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.89 -0.25 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.39 -0.21 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.98 -0.22 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.68 -0.17 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 -0.14 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.31 -0.11 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.21 -0.08 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 0 0
TOTAL CALL 383 25,887 +58
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 156 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 136 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 951 0
28AUG26 48.00 P 0.04 0.04 0.03 0.03 +0.01 27 80 1,095 +80
28AUG26 49.00 P 0.14 0.15 0.14 0.11 +0.02 26 137 924 +133
28AUG26 50.00 P 0.45 0.45 0.37 0.39 +0.12 26 45 866 +15
28AUG26 52.50 P 0.00 0.00 0.00 2.24 +0.54 33 0 344 0
28AUG26 55.00 P 4.85 4.85 4.85 4.75 +0.63 59 20 55 -15
28AUG26 57.50 P 0.00 0.00 0.00 7.15 +0.65 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.65 +0.65 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.15 +0.45 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.65 +0.45 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.15 +0.46 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.65 +0.46 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.15 +0.46 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.65 +0.46 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 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 55 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 48 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 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 29 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 555 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 479 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 433 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 510 0
29SEP26 47.00 P 0.37 0.37 0.37 0.36 +0.07 23 4 729 +4
29SEP26 48.00 P 0.00 0.00 0.00 0.61 +0.11 23 0 1,069 0
29SEP26 49.00 P 0.96 0.96 0.94 0.95 +0.17 23 8 257 0
29SEP26 50.00 P 0.00 0.00 0.00 1.41 +0.24 23 0 632 0
29SEP26 52.50 P 0.00 0.00 0.00 3.03 +0.42 24 0 804 0
29SEP26 55.00 P 0.00 0.00 0.00 5.18 +0.55 27 0 615 0
29SEP26 57.50 P 0.00 0.00 0.00 7.42 +0.63 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 9.87 +0.64 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 12.24 +0.37 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.73 +0.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.23 +0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.72 +0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.20 +0.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.71 +0.46 0 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 35 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 28 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 +0.01 24 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.10 +0.04 22 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.18 +0.07 22 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.29 +0.10 22 0 142 0
29OCT26 46.00 P 0.45 0.45 0.45 0.46 +0.15 22 38 290 +38
29OCT26 47.00 P 0.00 0.00 0.00 0.68 +0.19 22 0 534 0
29OCT26 48.00 P 0.00 0.00 0.00 0.95 +0.21 22 0 195 0
29OCT26 49.00 P 0.00 0.00 0.00 1.31 +0.24 22 0 204 0
29OCT26 50.00 P 1.73 1.73 1.73 1.81 +0.33 22 2 146 0
29OCT26 52.50 P 0.00 0.00 0.00 3.33 +0.45 23 0 495 0
29OCT26 55.00 P 0.00 0.00 0.00 5.37 +0.57 24 0 631 0
29OCT26 57.50 P 0.00 0.00 0.00 7.49 +0.63 22 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 9.93 +0.54 24 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 12.38 +0.50 22 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.89 +0.59 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.38 +0.55 31 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.88 +0.58 35 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.37 +0.58 36 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.87 +0.58 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.21 +0.03 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.32 +0.05 22 1 253 0
27NOV26 45.00 P 0.00 0.00 0.00 0.48 +0.07 22 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.69 +0.09 22 1 34 0
27NOV26 47.00 P 0.00 0.00 0.00 0.95 +0.11 22 0 75 0
27NOV26 48.00 P 0.00 0.00 0.00 1.29 +0.15 22 0 140 0
27NOV26 49.00 P 0.00 0.00 0.00 1.69 +0.19 22 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 2.16 +0.22 23 0 378 0
27NOV26 52.50 P 0.00 0.00 0.00 3.68 +0.35 23 0 1,466 0
27NOV26 55.00 P 0.00 0.00 0.00 5.59 +0.46 24 0 1,230 0
27NOV26 57.50 P 0.00 0.00 0.00 7.59 +0.55 22 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 10.12 +0.51 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.49 +0.53 28 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.93 +0.55 29 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.39 +0.56 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.88 +0.58 31 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.37 +0.58 32 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.87 +0.58 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 452 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 +0.03 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.23 +0.05 22 0 330 0
30DEC26 43.00 P 0.00 0.00 0.00 0.35 +0.07 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.49 +0.08 22 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.68 +0.11 22 0 257 0
30DEC26 46.00 P 0.00 0.00 0.00 0.93 +0.14 22 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 1.23 +0.18 22 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.59 +0.23 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 2.01 +0.26 22 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 2.48 +0.35 23 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 3.96 +0.39 23 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.65 +0.49 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 7.95 +0.57 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.24 +0.57 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.53 +0.51 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.93 +0.50 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.40 +0.55 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.88 +0.58 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.37 +0.58 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.87 +0.58 34 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 0.02 +0.01 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 +0.08 22 0 67 0
30MAR27 41.00 P 0.40 0.40 0.40 0.38 +0.10 22 10 24 +10
30MAR27 42.00 P 0.00 0.00 0.00 0.51 +0.13 22 0 118 0
30MAR27 43.00 P 0.67 0.67 0.67 0.66 +0.13 21 15 78 +15
30MAR27 44.00 P 0.00 0.00 0.00 0.90 +0.19 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.15 +0.22 22 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.43 +0.25 22 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.78 +0.29 22 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 2.18 +0.34 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.61 +0.38 22 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 3.10 +0.41 22 0 202 0
30MAR27 52.50 P 0.00 0.00 0.00 4.42 +0.50 22 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 6.27 +0.55 23 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 8.03 +0.60 22 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 10.41 +0.58 24 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.68 +0.48 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.04 +0.50 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.45 +0.53 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.90 +0.56 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.38 +0.57 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.87 +0.58 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.36 0.00 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.48 0.00 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.61 +0.02 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.76 +0.02 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 1.01 +0.03 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.25 +0.03 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.54 +0.06 22 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.85 +0.06 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.23 +0.09 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.62 +0.09 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.09 +0.14 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.56 +0.14 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.99 +0.22 22 0 81 0
29JUN27 55.00 P 0.00 0.00 0.00 6.67 +0.31 22 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.58 +0.39 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.69 +0.46 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.92 +0.48 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.19 +0.48 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.53 +0.46 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.95 +0.55 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.40 +0.57 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.88 +0.58 27 0 0 0
TOTAL PUT 361 34,076 +280
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$ 221.400
28AUG26 132.50 C 0.00 0.00 0.00 88.94 -6.63 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 86.44 -6.64 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 83.94 -6.64 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 81.44 -6.64 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 78.95 -6.63 130 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 76.45 -6.63 124 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 73.95 -6.63 117 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 71.45 -6.63 109 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 68.95 -6.64 101 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 66.45 -6.64 88 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 63.95 -6.64 0 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 61.45 -6.64 0 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 58.95 -6.64 0 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 56.45 -6.64 0 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 53.95 -6.64 0 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 51.45 -6.65 0 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 48.96 -6.64 77 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 46.46 -6.64 72 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 43.96 -6.64 66 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 41.46 -6.64 61 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 38.96 -6.64 55 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 36.46 -6.64 49 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 33.96 -6.65 0 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 31.46 -6.65 0 0 172 0
28AUG26 192.50 C 0.00 0.00 0.00 28.96 -6.65 0 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 26.47 -6.64 43 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 23.98 -6.64 43 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 21.51 -6.63 44 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 16.66 -6.55 44 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 12.08 -6.34 44 0 167 0
28AUG26 215.00 C 0.00 0.00 0.00 8.05 -5.85 44 0 192 0
28AUG26 220.00 C 0.00 0.00 0.00 4.89 -4.99 44 0 186 0
28AUG26 225.00 C 2.89 3.01 2.89 2.66 -3.87 44 31 416 +4
28AUG26 230.00 C 0.00 0.00 0.00 1.25 -2.80 44 0 276 0
28AUG26 235.00 C 0.00 0.00 0.00 0.51 -1.78 44 0 502 0
28AUG26 240.00 C 0.00 0.00 0.00 0.18 -0.98 44 0 94 0
28AUG26 245.00 C 0.00 0.00 0.00 0.06 -0.48 44 0 196 0
28AUG26 250.00 C 0.00 0.00 0.00 0.02 -0.21 45 0 215 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 -0.08 48 0 55 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 57 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 89.28 -6.63 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 86.79 -6.63 41 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 84.30 -6.63 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 81.80 -6.64 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 79.31 -6.64 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 76.82 -6.63 39 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 74.33 -6.63 40 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 71.84 -6.63 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 69.35 -6.63 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.86 -6.63 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 64.37 -6.63 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 61.89 -6.63 39 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 59.41 -6.62 39 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 56.94 -6.62 39 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 54.48 -6.60 39 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 52.72 -5.89 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 50.29 -5.87 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 47.91 -6.61 51 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 46.10 -5.60 56 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 43.65 -5.51 53 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 41.23 -5.42 51 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 37.71 -6.38 39 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 35.43 -6.55 39 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 33.21 -6.44 39 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 31.03 -6.15 39 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 28.91 -6.04 39 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 26.85 -5.93 39 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 24.86 -5.80 39 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 21.11 -5.49 39 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 17.69 -5.13 39 0 60 0
29SEP26 215.00 C 0.00 0.00 0.00 14.63 -4.72 39 0 24 0
29SEP26 220.00 C 12.22 12.22 11.55 11.83 -4.38 39 2 22 -1
29SEP26 225.00 C 9.82 9.82 9.69 9.70 -3.95 39 26 57 +9
29SEP26 230.00 C 7.85 7.85 7.85 7.83 -3.18 40 20 135 -1
29SEP26 235.00 C 6.25 6.54 6.21 6.12 -3.00 40 30 53 -17
29SEP26 240.00 C 5.60 5.60 4.75 4.72 -2.55 39 6 66 +3
29SEP26 245.00 C 0.00 0.00 0.00 3.59 -2.14 39 0 2 0
29SEP26 250.00 C 3.39 3.39 3.33 2.70 -1.76 39 28 132 +20
29SEP26 255.00 C 2.78 2.78 2.78 2.00 -1.43 39 20 23 +20
29SEP26 260.00 C 0.00 0.00 0.00 1.46 -1.15 39 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.03 -0.93 39 0 49 0
29SEP26 270.00 C 0.00 0.00 0.00 0.74 -0.72 39 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.52 -0.53 39 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 74.75 -6.61 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 72.29 -6.61 39 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 69.84 -6.59 39 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 68.15 -5.83 52 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 65.60 -5.93 50 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 63.22 -6.17 49 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 60.77 -6.30 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 58.52 -6.02 48 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 56.08 -6.15 46 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 53.76 -6.12 46 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 51.21 -5.84 43 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 48.90 -5.96 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 46.64 -5.89 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 44.38 -5.84 41 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 42.18 -5.69 41 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 40.10 -5.85 41 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 37.67 -5.82 39 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 35.64 -5.81 39 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 33.68 -5.94 39 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 31.76 -5.62 39 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 29.91 -5.49 39 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 28.12 -5.36 39 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 24.72 -5.08 39 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 21.45 -4.92 39 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 18.57 -4.93 39 0 38 0
29OCT26 220.00 C 0.00 0.00 0.00 16.10 -4.29 39 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 13.80 -3.97 39 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 11.87 -3.58 40 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 10.22 -3.21 40 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 8.59 -2.86 40 0 101 0
29OCT26 245.00 C 0.00 0.00 0.00 7.17 -2.54 40 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 5.95 -2.24 40 0 46 0
29OCT26 255.00 C 0.00 0.00 0.00 4.91 -1.96 40 0 0 0
29OCT26 260.00 C 4.65 4.65 4.65 4.03 -1.70 40 3 30 -3
29OCT26 265.00 C 0.00 0.00 0.00 3.29 -1.47 40 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 2.59 -1.34 39 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.09 -1.04 39 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 57.32 -5.49 44 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 55.23 -5.37 44 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 53.21 -5.05 45 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 50.77 -5.24 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 48.69 -5.25 43 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 46.60 -5.04 43 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 44.56 -5.45 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 42.53 -5.61 42 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 40.62 -5.50 42 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 38.26 -5.63 40 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 36.43 -5.56 40 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 34.66 -5.44 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 32.94 -5.33 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 31.27 -5.22 41 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 28.09 -4.98 40 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 25.14 -4.73 41 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 22.31 -4.56 40 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 19.85 -4.44 40 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 17.56 -4.26 40 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 15.64 -3.84 41 0 0 0
27NOV26 235.00 C 14.54 14.54 14.54 13.88 -3.50 41 8 8 +8
27NOV26 240.00 C 0.00 0.00 0.00 12.26 -3.21 41 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 10.68 -2.95 41 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 9.28 -2.69 41 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 8.04 -2.45 41 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 6.94 -2.22 41 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 5.98 -1.99 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 4.98 -1.94 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 4.27 -1.73 41 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 90.49 -6.56 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 88.07 -6.54 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 85.67 -6.52 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 83.27 -6.51 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 80.90 -6.47 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 78.53 -6.45 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 76.19 -6.42 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 73.86 -6.39 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 71.56 -6.34 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 69.28 -6.30 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 67.02 -6.26 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 64.79 -6.21 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 62.60 -6.14 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 60.43 -6.68 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 59.17 -5.81 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.01 -5.25 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 54.72 -5.27 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.76 -5.39 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.64 -5.08 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 48.36 -5.34 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 46.68 -5.29 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.71 -5.16 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 42.56 -5.96 41 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 40.79 -5.78 41 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 39.06 -5.54 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 37.38 -5.48 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 35.74 -4.91 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 34.15 -4.80 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 31.13 -4.55 41 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 28.28 -4.33 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 25.60 -4.58 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 23.17 -3.84 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 20.94 -4.11 41 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 18.79 -3.36 41 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 17.04 -3.55 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 14.65 -2.80 40 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 13.84 -2.81 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 12.39 -2.53 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.02 -2.33 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.22 -2.21 40 0 30 0
30DEC26 265.00 C 0.00 0.00 0.00 8.67 -1.95 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 7.42 -2.03 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 6.58 -1.56 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 92.26 -6.44 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 89.98 -6.41 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 87.71 -6.39 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 85.47 -6.35 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 83.25 -6.32 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 81.05 -6.28 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 78.88 -6.24 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 76.73 -6.20 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 74.61 -6.16 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 72.52 -6.11 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 70.46 -6.06 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 68.43 -6.01 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 66.43 -5.95 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 64.47 -5.89 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 62.53 -5.84 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 60.64 -5.76 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 58.77 -5.71 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 56.94 -5.64 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 55.15 -5.57 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 53.40 -5.49 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 51.68 -5.41 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.00 -5.34 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.35 -5.26 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 46.74 -5.19 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 45.18 -5.84 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 44.02 -4.95 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 42.15 -5.31 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 41.22 -4.42 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 38.40 -4.05 42 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 35.46 -5.48 41 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 32.97 -3.67 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 30.55 -4.26 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 28.35 -4.07 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 26.30 -3.95 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 24.37 -3.77 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 22.62 -3.76 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 20.99 -3.56 41 0 0 0
30MAR27 250.00 C 19.56 19.56 19.56 19.48 -3.25 41 15 15 +15
30MAR27 255.00 C 18.13 18.13 18.13 18.01 -3.02 42 15 15 +15
30MAR27 260.00 C 0.00 0.00 0.00 16.10 -3.34 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 15.26 -2.70 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 13.63 -2.95 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 12.52 -1.94 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 94.45 -6.35 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 92.29 -6.33 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 90.16 -6.30 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 88.06 -6.26 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 85.98 -6.22 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 83.92 -6.19 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 81.90 -6.15 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 79.90 -6.11 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 77.93 -6.06 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 75.99 -6.02 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 74.07 -5.98 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 72.19 -5.93 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 70.34 -5.88 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 68.52 -5.83 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 66.73 -5.77 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 64.98 -5.71 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 63.25 -5.66 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 61.56 -5.60 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 59.90 -5.54 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.27 -5.48 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 56.67 -5.42 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 55.11 -5.35 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 53.58 -5.29 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 52.08 -5.22 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 50.62 -5.15 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 49.18 -5.09 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 47.78 -5.02 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 46.41 -4.95 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 43.76 -4.81 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 41.63 -4.27 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 39.23 -4.76 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 36.96 -4.76 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 34.81 -4.59 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 32.82 -4.39 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 30.93 -4.09 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 29.14 -3.93 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 27.46 -3.78 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 25.87 -3.64 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 24.29 -3.48 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 22.78 -3.34 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 21.35 -3.21 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 19.42 -3.66 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 18.20 -3.49 41 0 0 0
TOTAL CALL 204 11,582 +72
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 136 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 131 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 125 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 115 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 106 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 101 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 92 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 87 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 83 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 74 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 70 0 166 0
28AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 66 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.01 0.00 57 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.01 0.00 53 0 292 0
28AUG26 192.50 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
28AUG26 195.00 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
28AUG26 197.50 P 0.00 0.00 0.00 0.02 0.00 44 0 106 0
28AUG26 200.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 361 0
28AUG26 205.00 P 0.00 0.00 0.00 0.20 +0.10 44 0 84 0
28AUG26 210.00 P 0.00 0.00 0.00 0.63 +0.32 44 0 219 0
28AUG26 215.00 P 1.42 1.81 1.42 1.63 +0.86 44 57 90 +15
28AUG26 220.00 P 1.92 4.10 1.92 3.44 +1.73 44 61 206 +30
28AUG26 225.00 P 0.00 0.00 0.00 6.12 +2.81 44 0 129 0
28AUG26 230.00 P 10.00 11.30 10.00 9.74 +4.06 43 2 32 +1
28AUG26 235.00 P 0.00 0.00 0.00 14.04 +4.94 44 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 18.73 +5.71 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 23.62 +6.19 44 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 28.60 +6.46 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 33.60 +6.57 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 38.60 +6.60 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 43.60 +6.60 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 48.60 +6.60 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 53.60 +6.60 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.14 +0.05 39 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.18 +0.07 39 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.26 +0.09 39 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.34 +0.12 39 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.46 +0.16 39 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 0.60 +0.21 39 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.78 +0.27 39 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 1.00 +0.33 39 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 1.26 +0.41 39 0 410 0
29SEP26 192.50 P 1.73 1.73 1.73 1.62 +0.54 39 15 38 +15
29SEP26 195.00 P 1.96 1.96 1.96 2.00 +0.66 39 15 29 0
29SEP26 197.50 P 0.00 0.00 0.00 2.38 +0.66 39 0 131 0
29SEP26 200.00 P 2.50 2.67 2.50 2.84 +0.79 39 28 73 -1
29SEP26 205.00 P 0.00 0.00 0.00 4.03 +1.13 38 0 35 0
29SEP26 210.00 P 5.57 5.95 5.25 5.58 +1.37 38 8 151 +5
29SEP26 215.00 P 0.00 0.00 0.00 7.63 +2.09 39 0 5 0
29SEP26 220.00 P 0.00 0.00 0.00 10.01 +2.66 39 0 75 0
29SEP26 225.00 P 0.00 0.00 0.00 12.71 +3.22 39 0 107 0
29SEP26 230.00 P 15.45 15.45 15.45 15.22 +2.94 37 1 76 -1
29SEP26 235.00 P 0.00 0.00 0.00 18.97 +3.85 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 22.61 +4.23 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 26.51 +4.60 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 30.66 +4.95 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 35.03 +5.31 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 39.54 +5.61 39 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 44.27 +5.94 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 48.90 +5.14 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 53.76 +5.40 39 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.23 +0.07 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.30 +0.09 39 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.38 +0.12 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.49 +0.15 39 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.62 +0.20 39 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.77 +0.23 39 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.95 +0.28 39 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.14 +0.31 39 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.41 +0.40 39 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.67 +0.46 39 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 2.01 +0.53 39 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 2.38 +0.64 39 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 2.78 +0.70 39 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 3.27 +0.82 39 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 3.77 +0.93 39 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 4.25 +0.92 39 0 70 0
29OCT26 197.50 P 0.00 0.00 0.00 4.87 +1.14 39 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 5.49 +1.23 39 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 7.08 +1.56 39 0 0 0
29OCT26 210.00 P 8.33 8.33 8.33 8.94 +1.89 39 15 15 +15
29OCT26 215.00 P 0.00 0.00 0.00 11.10 +2.30 39 0 12 0
29OCT26 220.00 P 0.00 0.00 0.00 13.59 +2.81 39 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 16.38 +3.19 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 19.37 +3.47 40 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 22.45 +3.65 39 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 26.28 +4.30 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 29.45 +4.20 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 33.34 +4.53 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 37.32 +4.79 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 41.50 +5.07 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 46.61 +6.09 43 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 50.49 +4.44 40 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 55.22 +5.25 42 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.58 +0.35 41 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.85 +0.41 41 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 2.13 +0.42 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.51 +0.53 41 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.88 +0.60 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.28 +0.62 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.78 +0.75 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.29 +0.85 40 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 4.96 +1.01 41 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 5.63 +1.18 41 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 6.09 +0.97 40 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 6.62 +0.83 40 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 7.37 +1.28 40 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 8.18 +1.45 40 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 10.01 +1.71 40 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 12.12 +2.16 40 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 14.34 +2.41 40 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 16.91 +2.79 40 0 1 0
27NOV26 225.00 P 0.00 0.00 0.00 19.69 +3.09 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 22.60 +3.29 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 25.66 +3.55 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 28.90 +3.54 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 32.43 +3.85 40 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 36.03 +4.08 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 39.88 +4.34 41 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 44.50 +4.11 42 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 48.76 +4.42 43 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 52.83 +4.36 43 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 57.30 +4.77 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.23 +0.07 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.29 +0.09 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.36 +0.11 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.44 +0.14 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.53 +0.15 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.65 +0.18 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.78 +0.23 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.92 +0.24 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.11 +0.30 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.30 +0.35 41 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.50 +0.36 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.77 +0.44 41 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.05 +0.53 41 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.33 +0.53 41 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 2.70 +0.63 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.08 +0.73 41 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.47 +0.76 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.93 +0.84 41 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.44 +0.97 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.95 +1.04 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.49 +1.07 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.16 +1.23 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 6.62 +1.34 40 0 216 0
30DEC26 190.00 P 0.00 0.00 0.00 7.27 +1.36 40 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 8.08 +1.35 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 8.81 +1.42 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 9.63 +1.59 40 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 10.45 +1.64 40 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 12.42 +2.11 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 14.59 +2.42 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 16.99 +2.82 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 19.59 +3.09 40 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 22.39 +3.07 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 25.38 +3.61 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 28.32 +3.61 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 31.66 +3.66 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 33.97 +2.71 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 38.72 +4.06 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 42.47 +4.07 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 46.36 +4.25 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 50.59 +4.22 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 54.18 +4.10 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 58.30 +3.90 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.05 +0.17 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.24 +0.22 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.44 +0.26 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.64 +0.26 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.87 +0.29 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.16 +0.38 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.45 +0.41 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.73 +0.40 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 3.09 +0.48 41 0 0 0
30MAR27 155.00 P 3.70 3.75 3.70 3.48 +0.58 41 2 2 +2
30MAR27 157.50 P 0.00 0.00 0.00 3.87 +0.59 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.27 +0.59 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.75 +0.68 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.28 +0.81 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.81 +0.84 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.34 +0.85 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.93 +0.91 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.61 +1.06 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.29 +1.14 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.98 +1.37 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.67 +1.41 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.51 +1.59 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 11.36 +1.77 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.22 +1.84 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.69 +1.48 40 0 15 0
30MAR27 195.00 P 14.00 14.00 14.00 13.77 +1.73 40 1 1 +1
30MAR27 197.50 P 0.00 0.00 0.00 14.72 +1.84 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.73 +2.01 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.86 +2.15 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 20.17 +2.42 40 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 22.64 +2.65 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 25.28 +2.66 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 28.07 +2.86 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 31.00 +3.05 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 33.92 +3.08 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 37.13 +3.40 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 40.46 +3.60 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 43.73 +3.60 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 47.29 +3.52 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 50.90 +3.52 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 54.59 +3.56 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 58.68 +3.67 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 62.44 +3.63 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.33 +0.31 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 2.63 +0.33 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.92 +0.32 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.23 +0.34 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.63 +0.44 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.04 +0.48 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.44 +0.48 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.85 +0.48 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.34 +0.56 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.88 +0.69 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.42 +0.69 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.97 +0.70 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.51 +0.70 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.18 +0.83 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.88 +0.97 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.58 +0.98 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.28 +0.98 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.98 +0.98 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.80 +1.10 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.67 +1.26 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.55 +1.32 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.42 +1.32 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.30 +1.32 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 16.20 +1.34 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 17.26 +1.52 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 18.01 +1.38 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 19.05 +1.80 41 0 6 0
29JUN27 200.00 P 19.99 19.99 19.99 20.12 +1.89 41 5 5 +5
29JUN27 205.00 P 0.00 0.00 0.00 22.37 +2.05 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 24.77 +2.29 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 27.30 +2.47 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 29.97 +2.64 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 32.76 +2.74 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.69 +2.92 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 38.69 +3.10 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 41.85 +3.12 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 44.97 +3.13 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 48.37 +3.31 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 51.75 +3.37 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 55.46 +3.46 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 59.12 +3.76 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 62.81 +3.84 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 66.51 +3.86 41 0 0 0
TOTAL PUT 210 14,570 +87
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$ 6.295
28AUG26 4.50 C 0.00 0.00 0.00 1.80 -0.01 143 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.70 -0.01 135 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.60 -0.01 126 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.50 -0.01 118 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.40 0.00 110 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.30 0.00 102 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.05 0.00 83 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.80 0.00 64 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.55 0.00 45 0 0 0
28AUG26 6.00 C 0.25 0.25 0.25 0.30 0.00 26 6 20 +6
28AUG26 6.25 C 0.11 0.11 0.11 0.10 -0.03 28 10 76 +10
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 260 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 133 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 156 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.81 -0.01 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.71 -0.02 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 0.00 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.02 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.41 -0.02 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 -0.02 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.07 +0.01 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.57 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.01 23 0 1 0
29SEP26 6.50 C 0.09 0.09 0.09 0.10 -0.02 22 2 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 152 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2,658 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 153 0
29OCT26 6.75 C 0.00 0.00 0.00 0.12 0.00 25 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 0.00 25 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 26 0 36 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.09 -0.02 18 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.87 -0.02 22 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.17 0.00 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 0.00 25 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 25 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 27 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 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 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 1.84 -0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.55 -0.01 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.45 -0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.36 -0.01 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.13 -0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 -0.02 23 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 -0.01 23 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
30DEC26 6.25 C 0.41 0.41 0.41 0.41 0.00 23 1 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 -0.03 23 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 0.00 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.01 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 24 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 34 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 39 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.88 -0.03 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.79 -0.02 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.70 -0.02 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 -0.02 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.44 -0.01 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 -0.02 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 -0.01 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.02 23 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 0.00 24 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 0.00 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 24 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 24 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 23 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 27 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 1.93 -0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.84 -0.01 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.75 -0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.66 -0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.57 -0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.49 0.00 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.29 +0.02 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.09 +0.02 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 +0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 +0.03 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 +0.03 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 +0.03 25 0 5 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 +0.02 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 +0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 19 13,446 +16
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
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 0.00 140 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 262 0
28AUG26 6.25 P 0.07 0.07 0.07 0.05 -0.02 27 140 1,033 0
28AUG26 6.50 P 0.29 0.29 0.29 0.23 0.00 35 50 460 0
28AUG26 6.75 P 0.00 0.00 0.00 0.46 0.00 41 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.73 +0.01 79 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.98 +0.02 98 0 30 0
28AUG26 7.50 P 0.00 0.00 0.00 1.23 +0.01 114 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.46 0.00 100 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.73 +0.02 145 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.98 +0.02 160 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.23 +0.03 173 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.48 +0.02 185 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.73 +0.02 198 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.98 +0.02 210 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.23 +0.02 221 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.48 +0.02 233 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.73 +0.02 243 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.23 +0.02 262 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.73 +0.01 281 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 78 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 128 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 22 0 484 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 0.00 25 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 -0.01 25 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.73 0.00 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 +0.01 35 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.23 +0.01 41 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.46 -0.01 38 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.73 +0.01 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.98 +0.01 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.23 +0.03 62 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.48 +0.01 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.73 +0.01 71 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.98 +0.01 75 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.23 +0.02 79 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.48 +0.02 83 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.73 +0.02 86 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.23 +0.01 94 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.73 +0.01 100 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.21 -0.01 92 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.71 -0.01 98 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 0.00 25 0 59 0
29OCT26 6.00 P 0.12 0.12 0.12 0.12 0.00 23 20 67 +20
29OCT26 6.25 P 0.24 0.24 0.24 0.22 0.00 23 10 141 +10
29OCT26 6.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.55 +0.02 25 0 10 0
29OCT26 7.00 P 0.00 0.00 0.00 0.76 0.00 27 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.99 +0.01 29 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.47 0.00 34 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.73 +0.01 40 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.98 +0.01 44 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.23 +0.02 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.48 +0.01 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.73 +0.01 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.98 +0.01 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 0.00 25 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 0.00 24 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.28 +0.01 25 0 20 0
27NOV26 6.50 P 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.59 +0.02 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.23 +0.01 28 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.48 +0.01 31 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.73 +0.01 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.98 +0.01 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.23 +0.02 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.48 +0.01 44 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.73 +0.01 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.98 +0.01 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 25 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 0.00 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 40 0
30DEC26 6.25 P 0.33 0.33 0.33 0.31 0.00 24 2 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 +0.01 24 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 +0.01 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 +0.01 26 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 +0.01 26 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 +0.01 26 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 +0.01 28 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.73 +0.01 31 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 +0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.48 +0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.73 +0.01 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.98 +0.01 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.23 +0.02 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.48 +0.02 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.73 +0.02 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.23 +0.01 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.73 +0.01 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 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 0.00 24 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 0.00 24 0 85 0
30MAR27 6.00 P 0.31 0.31 0.31 0.30 +0.02 24 10 143 +10
30MAR27 6.25 P 0.00 0.00 0.00 0.41 0.00 24 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 +0.01 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 +0.01 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 0.00 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.07 0.00 25 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.28 +0.01 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.50 +0.01 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 +0.01 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.99 +0.02 30 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.23 +0.02 31 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.48 +0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.73 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.98 +0.01 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.23 +0.02 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.48 +0.02 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.73 +0.02 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.23 +0.01 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.73 +0.01 49 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 +0.01 25 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.02 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 +0.02 25 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.41 +0.02 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.55 +0.03 25 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.67 +0.02 24 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.82 +0.03 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.99 +0.03 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 +0.01 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.36 +0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.56 +0.01 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.77 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.99 +0.01 18 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.21 +0.01 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
TOTAL PUT 232 11,283 +40
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$ 92.800
28AUG26 35.00 C 0.00 0.00 0.00 58.14 -0.03 493 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 56.81 -0.36 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 55.83 -0.34 320 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 54.81 -0.36 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 53.81 -0.36 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 52.81 -0.36 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 51.81 -0.36 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 50.81 -0.36 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 49.81 -0.36 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 48.81 -0.36 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 47.81 -0.37 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 46.81 -0.37 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 45.82 -0.36 214 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 44.82 -0.36 206 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 43.82 -0.36 199 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 42.82 -0.46 192 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 40.32 -0.46 174 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.82 -0.47 157 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 35.32 -0.36 140 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.82 -0.48 121 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.32 -0.40 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.82 -0.37 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 25.32 -0.39 0 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 22.82 -0.37 0 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 20.47 -0.22 129 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 17.97 -0.22 113 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 15.32 -0.37 0 0 1,308 0
28AUG26 80.00 C 11.30 11.30 11.30 12.83 -0.76 51 3 2,069 0
28AUG26 82.50 C 0.00 0.00 0.00 10.33 -0.37 41 0 2,273 0
28AUG26 85.00 C 0.00 0.00 0.00 7.87 -0.54 43 0 1,167 0
28AUG26 87.50 C 0.00 0.00 0.00 5.52 -0.50 43 0 1,684 0
28AUG26 90.00 C 2.64 3.65 2.29 3.44 -0.35 43 1,204 3,826 +766
28AUG26 92.50 C 1.44 2.07 0.96 1.81 -0.36 42 329 4,010 -1
28AUG26 95.00 C 0.59 1.05 0.41 0.87 -0.19 44 631 4,471 -88
28AUG26 97.50 C 0.20 0.44 0.16 0.33 -0.10 44 227 1,497 -103
28AUG26 100.00 C 0.18 0.19 0.09 0.10 -0.05 44 128 2,566 -98
28AUG26 102.50 C 0.04 0.09 0.04 0.03 -0.01 45 86 2,793 -3
28AUG26 105.00 C 0.05 0.05 0.05 0.01 0.00 47 4 1,372 -4
28AUG26 107.50 C 0.04 0.04 0.04 0.01 0.00 55 3 444 0
28AUG26 110.00 C 0.04 0.04 0.04 0.01 0.00 62 3 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 744 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 331 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 441 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 120 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 131 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 137 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 142 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 147 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 152 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 157 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 162 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 166 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 193 0 107 0
04SEP26 73.00 C 0.00 0.00 0.00 19.93 - 66 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 19.00 - 71 0 0 -
04SEP26 75.00 C 0.00 0.00 0.00 17.97 - 64 0 0 -
04SEP26 76.00 C 0.00 0.00 0.00 16.88 - 45 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 15.89 - 46 0 0 -
04SEP26 78.00 C 0.00 0.00 0.00 14.90 - 45 0 0 -
04SEP26 79.00 C 0.00 0.00 0.00 13.92 - 45 0 0 -
04SEP26 80.00 C 0.00 0.00 0.00 12.95 - 45 0 0 -
04SEP26 81.00 C 0.00 0.00 0.00 11.99 - 45 0 0 -
04SEP26 82.00 C 0.00 0.00 0.00 11.04 - 45 0 0 -
04SEP26 83.00 C 0.00 0.00 0.00 10.12 - 45 0 0 -
04SEP26 84.00 C 0.00 0.00 0.00 9.21 - 45 0 0 -
04SEP26 85.00 C 0.00 0.00 0.00 8.34 - 45 0 0 -
04SEP26 86.00 C 0.00 0.00 0.00 7.50 - 45 0 0 -
04SEP26 87.00 C 0.00 0.00 0.00 6.69 - 45 0 0 -
04SEP26 88.00 C 0.00 0.00 0.00 5.99 - 46 0 0 -
04SEP26 89.00 C 0.00 0.00 0.00 5.06 - 42 0 0 -
04SEP26 90.00 C 0.00 0.00 0.00 4.41 - 43 0 0 -
04SEP26 91.00 C 3.98 3.98 3.98 3.82 - 43 15 15 -
04SEP26 92.00 C 2.31 2.63 2.29 3.28 - 44 73 73 -
04SEP26 93.00 C 2.89 2.89 2.89 2.79 - 44 15 15 -
04SEP26 94.00 C 2.04 2.04 2.04 2.35 - 44 15 15 -
04SEP26 95.00 C 1.70 1.70 1.30 1.99 - 45 14 14 -
04SEP26 96.00 C 1.50 1.50 1.50 1.63 - 44 1 1 -
04SEP26 97.00 C 1.10 1.41 1.02 1.34 - 44 41 40 -
04SEP26 98.00 C 0.98 1.18 0.98 1.12 - 45 45 45 -
04SEP26 99.00 C 0.68 1.07 0.68 0.89 - 45 52 47 -
04SEP26 100.00 C 0.84 0.84 0.84 0.74 - 46 15 15 -
04SEP26 101.00 C 0.71 0.71 0.71 0.59 - 46 1 1 -
04SEP26 102.00 C 0.51 0.51 0.51 0.46 - 45 1 1 -
04SEP26 103.00 C 0.00 0.00 0.00 0.36 - 46 0 0 -
04SEP26 104.00 C 0.00 0.00 0.00 0.28 - 46 0 0 -
04SEP26 105.00 C 0.32 0.32 0.32 0.21 - 45 2 2 -
04SEP26 106.00 C 0.00 0.00 0.00 0.16 - 45 0 0 -
04SEP26 107.00 C 0.00 0.00 0.00 0.12 - 45 0 0 -
04SEP26 108.00 C 0.13 0.13 0.13 0.09 - 45 80 80 -
04SEP26 109.00 C 0.00 0.00 0.00 0.07 - 46 0 0 -
04SEP26 110.00 C 0.13 0.14 0.13 0.05 - 46 100 100 -
04SEP26 111.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
04SEP26 112.00 C 0.00 0.00 0.00 0.03 - 46 0 0 -
04SEP26 113.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 58.14 -0.12 156 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 56.90 -0.36 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 55.91 -0.36 92 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 54.91 -0.36 76 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.91 -0.36 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.92 -0.36 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.92 -0.36 78 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.92 -0.36 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.92 -0.36 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.93 -0.36 75 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.93 -0.36 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.93 -0.36 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.94 -0.36 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.94 -0.36 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.94 -0.36 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.94 -0.37 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 40.45 -0.36 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.96 -0.36 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.47 -0.36 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.97 -0.37 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 30.48 -0.37 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.99 -0.37 36 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 25.82 -0.05 62 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 23.15 -0.04 48 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 20.58 -0.35 38 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 17.97 -0.54 0 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 15.80 -0.40 38 1 967 -1
29SEP26 80.00 C 0.00 0.00 0.00 13.56 -0.26 38 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 11.39 -0.29 38 1 1,842 0
29SEP26 85.00 C 0.00 0.00 0.00 9.41 -0.09 38 0 3,140 0
29SEP26 87.50 C 6.71 6.71 6.32 7.42 -0.57 35 30 2,065 -15
29SEP26 90.00 C 5.55 6.35 4.94 5.86 -0.34 36 118 4,650 -6
29SEP26 92.50 C 4.13 4.98 3.71 4.56 -0.26 36 114 2,033 -28
29SEP26 95.00 C 3.25 3.82 3.09 3.49 -0.21 37 2,907 8,764 -120
29SEP26 97.50 C 2.87 2.87 2.72 2.64 -0.12 37 66 3,463 +15
29SEP26 100.00 C 1.57 2.20 1.55 1.99 -0.01 38 68 5,078 +62
29SEP26 102.50 C 1.59 1.64 1.55 1.41 0.00 38 114 4,475 +97
29SEP26 105.00 C 0.96 1.22 0.86 0.99 +0.01 38 180 8,157 +61
29SEP26 107.50 C 0.75 0.95 0.63 0.68 +0.02 38 927 3,891 -54
29SEP26 110.00 C 0.58 0.72 0.50 0.45 +0.01 38 84 1,443 +64
29SEP26 112.50 C 0.43 0.43 0.43 0.30 +0.01 38 15 2,354 -15
29SEP26 115.00 C 0.35 0.35 0.35 0.19 +0.01 38 15 2,055 -10
29SEP26 117.50 C 0.00 0.00 0.00 0.12 0.00 38 0 788 0
29SEP26 120.00 C 0.28 0.29 0.28 0.08 +0.01 38 21 2,230 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 0.00 38 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 0.00 38 0 443 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 0.00 38 0 1,437 0
29SEP26 130.00 C 0.10 0.10 0.10 0.01 0.00 38 4 860 -4
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,121 0
29SEP26 137.50 C 0.09 0.09 0.09 0.01 0.00 43 10 1,662 -10
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 58.14 -0.20 108 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 56.99 -0.36 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 56.00 -0.35 69 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 55.00 -0.36 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 54.01 -0.36 65 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 53.01 -0.36 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 52.02 -0.36 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 51.02 -0.36 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 50.03 -0.36 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 49.03 -0.36 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 48.04 -0.36 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 47.04 -0.36 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 46.05 -0.36 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 45.05 -0.37 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 44.06 -0.36 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 43.06 -0.37 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 40.58 -0.36 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 38.09 -0.36 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 35.61 -0.36 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.12 -0.37 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.06 +0.05 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.61 -0.03 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.82 -0.49 40 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 23.74 -0.05 47 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 21.21 -0.29 42 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 18.87 -0.38 40 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 16.45 -0.55 36 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 14.07 -0.58 33 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 12.36 -0.30 36 0 726 0
29OCT26 85.00 C 0.00 0.00 0.00 10.54 -0.28 36 0 896 0
29OCT26 87.50 C 7.86 9.15 7.86 8.92 -0.31 36 105 541 -15
29OCT26 90.00 C 6.91 6.91 6.42 7.36 -0.32 36 34 1,442 +4
29OCT26 92.50 C 0.00 0.00 0.00 5.96 -0.41 35 0 718 0
29OCT26 95.00 C 5.15 5.15 5.15 4.96 -0.28 36 20 777 0
29OCT26 97.50 C 3.42 3.42 3.42 4.07 -0.19 36 2 689 0
29OCT26 100.00 C 2.72 3.44 2.72 3.26 -0.13 36 110 939 +55
29OCT26 102.50 C 2.20 2.20 2.20 2.56 -0.12 36 15 300 -15
29OCT26 105.00 C 2.25 2.25 2.25 1.99 -0.10 36 1 532 0
29OCT26 107.50 C 1.51 1.94 1.51 1.53 -0.08 36 200 494 +191
29OCT26 110.00 C 1.50 1.50 1.50 1.17 -0.06 36 5 530 0
29OCT26 112.50 C 0.00 0.00 0.00 0.88 -0.05 36 0 421 0
29OCT26 115.00 C 0.88 0.88 0.88 0.66 -0.04 36 16 139 +15
29OCT26 117.50 C 0.00 0.00 0.00 0.49 -0.03 36 0 159 0
29OCT26 120.00 C 0.75 0.75 0.75 0.36 -0.02 36 1 50 +1
29OCT26 122.50 C 0.00 0.00 0.00 0.26 -0.02 36 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 80 0
29OCT26 127.50 C 0.52 0.52 0.52 0.14 -0.01 36 60 114 +60
29OCT26 130.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 0.00 37 0 17 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 58.14 -0.28 82 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 57.07 -0.36 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 56.08 -0.36 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 55.09 -0.36 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 54.10 -0.36 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 53.10 -0.36 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 52.11 -0.36 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 51.12 -0.36 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 50.13 -0.36 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 49.13 -0.36 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 48.14 -0.36 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 47.15 -0.36 38 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 46.16 -0.36 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 45.17 -0.36 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 44.17 -0.36 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 43.18 -0.36 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 40.70 -0.37 33 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 38.23 -0.36 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.76 -0.36 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.82 +0.16 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 31.42 -0.07 53 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.83 -0.15 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.62 +0.01 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.10 -0.25 43 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.96 -0.09 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.48 -0.39 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.41 -0.14 38 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.27 -0.30 37 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.43 -0.28 37 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 11.73 -0.26 37 0 255 0
27NOV26 87.50 C 10.36 10.36 10.36 10.13 -0.35 36 30 303 0
27NOV26 90.00 C 8.25 8.25 8.25 8.66 -0.35 36 30 446 +8
27NOV26 92.50 C 7.04 7.04 7.04 7.28 -0.45 36 30 588 +30
27NOV26 95.00 C 5.76 5.76 5.76 6.31 -0.29 36 15 448 0
27NOV26 97.50 C 0.00 0.00 0.00 5.38 -0.25 37 0 406 0
27NOV26 100.00 C 4.79 4.79 4.79 4.58 -0.16 37 7 742 +7
27NOV26 102.50 C 4.08 4.09 4.02 3.82 -0.13 37 60 280 0
27NOV26 105.00 C 3.48 3.49 3.48 3.16 -0.10 37 28 361 0
27NOV26 107.50 C 2.97 2.97 2.93 2.59 -0.10 37 45 158 +15
27NOV26 110.00 C 2.50 2.50 2.50 2.12 -0.08 37 15 77 +15
27NOV26 112.50 C 2.18 2.18 2.18 1.72 -0.07 37 15 20 +13
27NOV26 115.00 C 0.00 0.00 0.00 1.39 -0.05 37 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 1.12 -0.04 37 0 62 0
27NOV26 120.00 C 0.00 0.00 0.00 0.89 -0.04 37 0 346 0
27NOV26 122.50 C 0.00 0.00 0.00 0.71 -0.03 37 0 76 0
27NOV26 125.00 C 0.00 0.00 0.00 0.56 -0.03 37 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.45 -0.02 37 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 20 0
27NOV26 132.50 C 0.00 0.00 0.00 0.28 -0.01 37 0 75 0
27NOV26 135.00 C 0.68 0.68 0.68 0.22 -0.01 37 30 105 +30
27NOV26 137.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 0.00 37 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.05 0.00 37 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.04 0.00 37 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 58.16 -0.36 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 57.17 -0.36 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 56.18 -0.36 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 55.19 -0.36 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 54.20 -0.36 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 53.21 -0.36 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 52.22 -0.36 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 51.23 -0.36 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 50.24 -0.36 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 49.25 -0.36 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 48.26 -0.36 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 47.27 -0.36 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 46.28 -0.36 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 45.30 -0.36 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.31 -0.36 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.32 -0.36 36 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 40.86 -0.36 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.41 -0.35 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.35 +0.03 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.93 -0.31 47 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 31.56 -0.32 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.23 -0.24 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.91 -0.29 42 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 24.98 +0.05 44 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 22.74 +0.03 43 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 20.69 +0.10 42 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 18.62 -0.30 41 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 16.27 -0.36 37 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 14.53 -0.20 37 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 12.92 -0.17 37 0 1,164 0
30DEC26 87.50 C 0.00 0.00 0.00 11.33 -0.26 37 0 872 0
30DEC26 90.00 C 10.30 10.30 10.30 9.92 -0.34 36 10 3,614 -10
30DEC26 92.50 C 0.00 0.00 0.00 8.68 -0.32 37 0 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 7.59 -0.29 37 0 4,442 0
30DEC26 97.50 C 6.91 6.91 6.91 6.64 -0.25 37 15 925 0
30DEC26 100.00 C 5.94 5.99 5.93 5.78 -0.21 37 145 3,358 +100
30DEC26 102.50 C 5.16 5.28 5.16 5.05 -0.10 38 30 808 -9
30DEC26 105.00 C 4.52 4.52 4.52 4.38 -0.03 38 15 2,349 0
30DEC26 107.50 C 3.99 3.99 3.99 3.74 -0.02 38 15 243 -15
30DEC26 110.00 C 3.01 3.01 3.01 3.18 -0.01 38 3 3,166 +3
30DEC26 112.50 C 3.02 3.02 2.96 2.70 0.00 38 45 661 0
30DEC26 115.00 C 0.00 0.00 0.00 2.28 0.00 37 0 366 0
30DEC26 117.50 C 0.00 0.00 0.00 1.92 0.00 37 0 527 0
30DEC26 120.00 C 2.08 2.08 2.08 1.62 +0.01 37 10 816 -10
30DEC26 122.50 C 1.78 1.78 1.78 1.35 0.00 37 60 422 +27
30DEC26 125.00 C 0.00 0.00 0.00 1.13 +0.01 37 0 675 0
30DEC26 127.50 C 0.00 0.00 0.00 0.94 +0.01 37 0 1,337 0
30DEC26 130.00 C 1.35 1.35 1.35 0.78 +0.01 37 7 5,322 0
30DEC26 132.50 C 0.00 0.00 0.00 0.65 +0.01 37 0 798 0
30DEC26 135.00 C 1.09 1.09 1.09 0.54 +0.01 37 30 435 +30
30DEC26 137.50 C 0.00 0.00 0.00 0.45 +0.01 37 0 158 0
30DEC26 140.00 C 0.92 0.92 0.92 0.37 +0.01 37 30 146 +30
30DEC26 142.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.20 0.00 37 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.11 0.00 37 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.09 0.00 37 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 37 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 58.41 -0.36 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 57.43 -0.35 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 56.44 -0.36 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 55.46 -0.36 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 54.48 -0.36 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 53.50 -0.36 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 52.52 -0.36 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 51.54 -0.36 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 50.56 -0.36 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.59 -0.36 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 48.61 -0.36 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.64 -0.35 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.67 -0.35 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.70 -0.35 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.73 -0.35 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.44 +0.32 54 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 42.07 -0.16 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.94 +0.07 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.68 +0.10 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.36 +0.14 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 33.10 +0.04 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.86 +0.01 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.68 -0.04 43 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 26.27 -0.50 40 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 24.57 -0.04 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 22.65 -0.07 41 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 20.82 +0.01 40 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 19.08 +0.26 39 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 16.94 -0.17 37 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 15.86 -0.26 39 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 14.09 -0.35 37 0 1,482 0
30MAR27 90.00 C 0.00 0.00 0.00 12.77 -0.35 37 0 4,098 0
30MAR27 92.50 C 10.77 10.77 10.77 11.58 -0.32 37 15 774 +15
30MAR27 95.00 C 0.00 0.00 0.00 10.47 -0.32 37 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 9.48 -0.30 37 0 701 0
30MAR27 100.00 C 0.00 0.00 0.00 8.59 -0.27 37 0 1,271 0
30MAR27 102.50 C 0.00 0.00 0.00 7.73 -0.23 37 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 6.98 -0.16 37 0 660 0
30MAR27 107.50 C 5.95 5.95 5.95 6.31 -0.08 38 15 268 +15
30MAR27 110.00 C 0.00 0.00 0.00 5.64 -0.07 38 0 1,695 0
30MAR27 112.50 C 0.00 0.00 0.00 5.04 -0.06 38 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 4.49 -0.06 38 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 4.00 -0.05 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.56 -0.04 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 3.16 -0.04 37 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.81 +0.06 37 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 2.49 +0.05 37 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.20 -0.02 37 0 698 0
30MAR27 132.50 C 0.00 0.00 0.00 1.95 +0.04 37 0 44 0
30MAR27 135.00 C 2.32 2.32 2.32 1.72 +0.03 37 15 409 0
30MAR27 137.50 C 2.15 2.15 2.15 1.52 +0.03 37 15 101 +15
30MAR27 140.00 C 0.00 0.00 0.00 1.34 +0.02 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 1.19 +0.03 37 0 30 0
30MAR27 145.00 C 1.73 1.73 1.73 1.05 +0.03 37 15 167 +15
30MAR27 147.50 C 0.00 0.00 0.00 0.92 +0.02 37 0 65 0
30MAR27 150.00 C 1.38 1.38 1.38 0.81 +0.02 37 15 118 +15
30MAR27 152.50 C 0.00 0.00 0.00 0.71 +0.01 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.63 +0.02 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.55 +0.01 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.43 +0.01 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.28 0.00 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 58.61 -0.36 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 57.64 -0.36 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 56.66 -0.36 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 55.69 -0.36 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 54.72 -0.36 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 53.75 -0.36 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 52.78 -0.36 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 51.81 -0.36 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 50.84 -0.36 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 49.88 -0.36 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 48.92 -0.36 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 47.96 -0.36 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 47.01 -0.36 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 47.00 +0.58 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 45.11 -0.36 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.44 -0.09 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 42.84 +0.61 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.94 +0.03 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.68 +0.02 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.13 +0.66 45 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 33.96 +0.63 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 30.89 -0.36 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 29.77 +0.50 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.78 -0.36 41 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 25.90 -0.36 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.06 -0.24 40 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 22.36 -0.23 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 20.69 -0.35 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 19.18 -0.12 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 17.61 -0.43 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 16.26 -0.37 38 0 132 0
29JUN27 90.00 C 14.51 15.07 14.51 15.06 -0.31 38 17 355 0
29JUN27 92.50 C 0.00 0.00 0.00 13.82 -0.30 38 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 12.39 -0.64 37 0 71 0
29JUN27 97.50 C 0.00 0.00 0.00 11.66 -0.29 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 10.70 -0.27 38 0 215 0
29JUN27 102.50 C 0.00 0.00 0.00 9.82 -0.26 38 0 109 0
29JUN27 105.00 C 9.66 9.66 9.66 8.93 -0.26 37 45 158 +45
29JUN27 107.50 C 0.00 0.00 0.00 8.20 -0.24 37 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 7.50 -0.23 37 0 206 0
29JUN27 112.50 C 7.40 7.40 7.40 6.79 -0.23 37 15 30 -9
29JUN27 115.00 C 6.83 6.83 6.83 6.23 -0.20 37 15 51 +15
29JUN27 117.50 C 0.00 0.00 0.00 5.69 -0.20 37 0 47 0
29JUN27 120.00 C 5.81 5.90 5.81 5.14 -0.20 37 37 295 +20
29JUN27 122.50 C 0.00 0.00 0.00 4.70 -0.16 37 0 8 0
29JUN27 125.00 C 0.00 0.00 0.00 4.29 -0.04 37 0 12 0
29JUN27 127.50 C 0.00 0.00 0.00 3.88 -0.05 37 0 35 0
29JUN27 130.00 C 0.00 0.00 0.00 3.51 -0.14 37 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 3.22 -0.03 37 0 16 0
29JUN27 135.00 C 3.90 3.90 3.90 2.92 -0.04 37 7 45 +7
29JUN27 137.50 C 0.00 0.00 0.00 2.62 -0.14 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.39 -0.03 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 2.18 -0.04 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.97 -0.05 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.77 -0.05 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.61 -0.03 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.47 -0.04 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.33 -0.04 37 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.19 -0.04 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.08 -0.02 37 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 0.99 -0.03 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.90 -0.03 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.81 -0.03 37 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.72 -0.03 37 0 3 0
TOTAL CALL 9,278 185,343 +1,218
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 216 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 210 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 194 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 165 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 138 0 439 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 125 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 113 0 5,524 0
28AUG26 70.00 P 0.01 0.01 0.01 0.01 0.00 101 1 740 0
28AUG26 72.50 P 0.01 0.01 0.01 0.01 0.00 90 3 1,425 0
28AUG26 75.00 P 0.04 0.04 0.04 0.01 0.00 78 1 2,225 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,460 0
28AUG26 80.00 P 0.07 0.07 0.07 0.01 0.00 56 4 4,670 +4
28AUG26 82.50 P 0.08 0.09 0.06 0.01 0.00 46 74 9,387 -20
28AUG26 85.00 P 0.18 0.18 0.11 0.05 0.00 45 143 4,918 -62
28AUG26 87.50 P 0.35 0.44 0.24 0.20 +0.01 44 57 2,405 +8
28AUG26 90.00 P 0.95 1.24 0.53 0.64 +0.04 44 3,332 3,758 +460
28AUG26 92.50 P 1.80 2.21 1.26 1.58 +0.18 44 512 1,515 -178
28AUG26 95.00 P 4.10 4.10 2.92 3.11 +0.29 46 31 1,122 0
28AUG26 97.50 P 5.01 5.01 5.01 5.14 +0.39 49 15 1,391 0
28AUG26 100.00 P 0.00 0.00 0.00 7.28 +0.33 44 0 1,655 0
28AUG26 102.50 P 0.00 0.00 0.00 9.71 +0.35 43 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 12.20 +0.35 0 0 140 0
28AUG26 107.50 P 0.00 0.00 0.00 14.70 +0.14 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 17.21 +0.36 69 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 19.79 +0.23 96 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 22.20 +0.05 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 24.83 +0.25 119 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.29 +0.27 122 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 29.79 +0.27 130 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.20 +0.09 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.70 +0.16 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 37.29 +0.23 153 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.79 +0.25 160 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.20 +0.13 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.70 +0.15 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 47.20 +0.15 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.70 +0.17 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 52.20 +0.15 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.78 +0.21 197 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.21 +0.15 173 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.72 +0.37 186 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 62.22 +0.13 191 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.70 +0.14 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.28 +0.20 226 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 69.78 +0.22 231 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 72.20 +0.13 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.71 +0.16 208 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 77.21 +0.17 212 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
04SEP26 74.00 P 0.07 0.07 0.07 0.01 - 50 3 3 -
04SEP26 75.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 77.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
04SEP26 78.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
04SEP26 79.00 P 0.00 0.00 0.00 0.05 - 45 0 0 -
04SEP26 80.00 P 0.00 0.00 0.00 0.08 - 45 0 0 -
04SEP26 81.00 P 0.00 0.00 0.00 0.12 - 45 0 0 -
04SEP26 82.00 P 0.00 0.00 0.00 0.17 - 45 0 0 -
04SEP26 83.00 P 0.00 0.00 0.00 0.25 - 46 0 0 -
04SEP26 84.00 P 0.00 0.00 0.00 0.35 - 46 0 0 -
04SEP26 85.00 P 0.67 0.67 0.67 0.48 - 46 2 2 -
04SEP26 86.00 P 0.00 0.00 0.00 0.64 - 46 0 0 -
04SEP26 87.00 P 1.09 1.11 0.70 0.84 - 46 82 81 -
04SEP26 88.00 P 1.35 1.46 0.93 1.09 - 46 142 125 -
04SEP26 89.00 P 1.71 1.86 1.17 1.38 - 46 66 36 -
04SEP26 90.00 P 2.16 2.16 2.00 1.72 - 46 24 15 -
04SEP26 91.00 P 2.56 2.70 2.47 2.12 - 46 19 16 -
04SEP26 92.00 P 0.00 0.00 0.00 2.58 - 46 0 0 -
04SEP26 93.00 P 3.62 3.62 3.62 3.09 - 47 15 15 -
04SEP26 94.00 P 0.00 0.00 0.00 3.65 - 47 0 0 -
04SEP26 95.00 P 4.64 4.64 4.64 4.28 - 47 7 7 -
04SEP26 96.00 P 0.00 0.00 0.00 4.95 - 48 0 0 -
04SEP26 97.00 P 0.00 0.00 0.00 5.67 - 48 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 6.43 - 49 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 7.03 - 45 0 0 -
04SEP26 100.00 P 0.00 0.00 0.00 7.85 - 45 0 0 -
04SEP26 101.00 P 0.00 0.00 0.00 8.70 - 45 0 0 -
04SEP26 102.00 P 0.00 0.00 0.00 9.58 - 45 0 0 -
04SEP26 103.00 P 0.00 0.00 0.00 10.48 - 45 0 0 -
04SEP26 104.00 P 0.00 0.00 0.00 11.41 - 45 0 0 -
04SEP26 105.00 P 0.00 0.00 0.00 12.35 - 45 0 0 -
04SEP26 106.00 P 0.00 0.00 0.00 13.30 - 45 0 0 -
04SEP26 107.00 P 0.00 0.00 0.00 14.26 - 45 0 0 -
04SEP26 108.00 P 0.00 0.00 0.00 15.38 - 55 0 0 -
04SEP26 109.00 P 0.00 0.00 0.00 16.34 - 55 0 0 -
04SEP26 110.00 P 0.00 0.00 0.00 17.32 - 56 0 0 -
04SEP26 111.00 P 0.00 0.00 0.00 18.20 - 0 0 0 -
04SEP26 112.00 P 0.00 0.00 0.00 19.20 - 0 0 0 -
04SEP26 113.00 P 0.00 0.00 0.00 20.23 - 55 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 313 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 470 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 522 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 880 0
29SEP26 70.00 P 0.15 0.17 0.15 0.03 +0.01 38 13 1,289 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 5,673 0
29SEP26 75.00 P 0.29 0.29 0.29 0.14 +0.03 38 7 2,722 -7
29SEP26 77.50 P 0.45 0.45 0.40 0.28 +0.05 38 7 4,101 +4
29SEP26 80.00 P 0.69 0.71 0.56 0.51 +0.07 38 60 4,666 +6
29SEP26 82.50 P 1.05 1.10 0.83 0.87 +0.11 38 83 3,603 +55
29SEP26 85.00 P 1.20 1.70 1.20 1.41 +0.20 38 313 12,828 -44
29SEP26 87.50 P 2.19 2.41 1.87 2.10 +0.27 38 75 4,429 +29
29SEP26 90.00 P 3.08 3.63 2.77 3.01 +0.31 38 166 11,031 -3
29SEP26 92.50 P 3.98 4.07 3.98 4.26 +0.43 39 30 3,661 +15
29SEP26 95.00 P 5.92 6.07 5.48 5.55 +0.34 38 34 14,565 -30
29SEP26 97.50 P 0.00 0.00 0.00 7.31 +0.49 39 0 3,065 0
29SEP26 100.00 P 0.00 0.00 0.00 9.15 +0.48 40 0 5,909 0
29SEP26 102.50 P 0.00 0.00 0.00 10.84 +0.12 38 0 2,494 0
29SEP26 105.00 P 0.00 0.00 0.00 13.28 +0.59 42 0 2,964 0
29SEP26 107.50 P 15.31 15.35 15.25 15.60 +0.64 45 146 2,454 -19
29SEP26 110.00 P 17.30 17.30 17.30 17.97 +0.90 47 2 625 +2
29SEP26 112.50 P 0.00 0.00 0.00 20.21 +0.55 47 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 22.73 +0.58 51 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 24.83 +0.20 44 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 27.29 +0.20 46 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 29.79 +0.27 49 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 32.20 +0.09 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 34.70 +0.16 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.29 +0.23 57 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 39.79 +0.25 60 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.29 +0.22 63 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 44.79 +0.24 65 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 47.20 +0.15 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.70 +0.17 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.20 +0.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.78 +0.21 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.21 +0.15 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 59.72 +0.37 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.22 +0.13 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.70 +0.14 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.28 +0.20 85 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.78 +0.22 87 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.20 +0.13 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.71 +0.16 83 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.21 +0.17 85 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 36 0 559 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 0.00 36 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 0.00 36 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.15 0.00 36 0 479 0
29OCT26 72.50 P 0.00 0.00 0.00 0.27 +0.01 36 0 586 0
29OCT26 75.00 P 0.78 0.78 0.78 0.47 +0.03 36 15 580 +15
29OCT26 77.50 P 0.95 1.06 0.89 0.75 +0.04 36 205 665 +50
29OCT26 80.00 P 1.23 1.24 1.19 1.15 +0.06 36 47 727 +15
29OCT26 82.50 P 1.85 1.85 1.85 1.68 +0.10 36 20 1,516 +20
29OCT26 85.00 P 2.68 2.68 2.68 2.37 +0.20 36 4 4,226 +4
29OCT26 87.50 P 3.41 3.56 3.00 3.22 +0.27 36 45 2,890 +41
29OCT26 90.00 P 0.00 0.00 0.00 4.26 +0.34 37 3,000 3,966 +3,000
29OCT26 92.50 P 5.69 6.24 5.09 5.45 +0.36 37 58 975 +1
29OCT26 95.00 P 7.52 7.52 6.58 6.90 +0.45 37 41 1,252 +26
29OCT26 97.50 P 0.00 0.00 0.00 8.48 +0.44 37 0 731 0
29OCT26 100.00 P 9.96 9.96 9.96 9.62 -0.24 34 1 331 +1
29OCT26 102.50 P 0.00 0.00 0.00 11.74 +0.26 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.10 +0.68 39 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.24 +0.76 40 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 17.97 +0.02 36 0 21 0
29OCT26 112.50 P 0.00 0.00 0.00 20.74 +0.56 42 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 22.73 +0.34 39 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.25 +0.53 42 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.56 +0.47 42 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.93 +0.41 42 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.36 +0.25 43 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.70 +0.16 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.29 +0.19 45 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.79 +0.25 47 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 42.29 +0.22 49 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 44.79 +0.24 51 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 47.20 +0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 49.70 +0.17 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 52.20 +0.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 54.78 +0.21 58 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 57.21 +0.15 56 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 59.72 +0.37 58 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.22 +0.13 60 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 64.70 +0.14 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 67.28 +0.20 67 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 69.78 +0.22 68 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.20 +0.13 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 74.71 +0.16 66 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 77.21 +0.17 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 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 53 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 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 40 0 4 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.27 +0.02 37 0 18 0
27NOV26 70.00 P 0.00 0.00 0.00 0.43 +0.02 37 0 76 0
27NOV26 72.50 P 0.00 0.00 0.00 0.66 +0.03 37 0 211 0
27NOV26 75.00 P 1.17 1.17 1.17 0.98 +0.05 37 15 210 +15
27NOV26 77.50 P 0.00 0.00 0.00 1.40 +0.07 37 1 115 0
27NOV26 80.00 P 1.96 1.96 1.96 1.92 +0.08 37 7 239 0
27NOV26 82.50 P 2.59 2.59 2.59 2.59 +0.19 37 15 420 0
27NOV26 85.00 P 0.00 0.00 0.00 3.41 +0.29 37 0 593 0
27NOV26 87.50 P 4.62 4.62 4.62 4.34 +0.35 37 27 1,306 +27
27NOV26 90.00 P 5.76 5.76 5.76 5.42 +0.39 37 15 2,688 +15
27NOV26 92.50 P 7.15 7.15 6.30 6.70 +0.46 38 40 236 +40
27NOV26 95.00 P 7.71 7.71 7.71 8.10 +0.49 38 15 537 +15
27NOV26 97.50 P 9.26 9.41 9.26 9.67 +0.54 38 30 266 +15
27NOV26 100.00 P 0.00 0.00 0.00 11.00 +0.16 37 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 12.77 +0.08 37 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 14.98 +0.63 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.86 +0.56 38 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.92 +0.23 39 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 21.09 +0.25 39 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.96 -0.06 36 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.25 -0.16 37 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.66 +0.16 38 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.08 +0.19 39 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.42 +0.18 39 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 34.75 +0.09 36 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.59 +0.49 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 39.97 +0.41 45 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 42.45 +0.38 47 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 44.79 +0.24 45 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.20 +0.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 49.70 +0.17 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 52.20 +0.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 54.78 +0.21 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.21 +0.15 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 59.72 +0.37 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.22 +0.13 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 64.70 +0.14 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 67.28 +0.20 58 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 69.78 +0.22 60 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.20 +0.13 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 74.71 +0.16 58 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 77.21 +0.17 60 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 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 50 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 46 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 41 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 0.05 +0.02 38 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 +0.03 37 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 1,724 0
30DEC26 67.50 P 0.00 0.00 0.00 0.55 +0.04 37 0 660 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 +0.07 37 0 9,279 0
30DEC26 72.50 P 0.00 0.00 0.00 1.16 +0.09 37 0 908 0
30DEC26 75.00 P 0.00 0.00 0.00 1.58 +0.12 37 0 1,184 0
30DEC26 77.50 P 2.05 2.05 2.05 2.10 +0.12 38 16 1,247 0
30DEC26 80.00 P 2.90 2.90 2.65 2.77 +0.26 38 31 1,723 0
30DEC26 82.50 P 3.65 3.65 3.65 3.47 +0.29 37 1 1,629 0
30DEC26 85.00 P 4.39 4.61 4.18 4.31 +0.35 37 32 5,446 +1
30DEC26 87.50 P 0.00 0.00 0.00 5.27 +0.36 37 0 1,548 0
30DEC26 90.00 P 0.00 0.00 0.00 6.40 +0.41 37 3,000 6,510 +3,000
30DEC26 92.50 P 0.00 0.00 0.00 7.66 +0.43 37 0 2,983 0
30DEC26 95.00 P 0.00 0.00 0.00 9.10 +0.49 37 0 3,328 0
30DEC26 97.50 P 0.00 0.00 0.00 10.66 +0.55 38 0 1,406 0
30DEC26 100.00 P 0.00 0.00 0.00 12.23 +0.51 38 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 13.85 +0.33 37 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 15.68 +0.33 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 17.63 +0.22 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 19.69 +0.28 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 21.76 +0.29 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.85 +0.24 39 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 26.07 +0.29 39 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 28.21 +0.22 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 30.50 +0.23 39 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 32.73 +0.06 38 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 35.26 +0.30 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.62 +0.35 41 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 40.01 +0.30 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.45 +0.34 42 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 44.86 +0.31 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.28 +0.23 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.84 +0.31 45 0 3,851 0
30DEC26 145.00 P 0.00 0.00 0.00 52.29 +0.24 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 54.78 +0.21 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.21 +0.15 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 59.72 +0.37 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.22 +0.13 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.70 +0.14 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.28 +0.20 52 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.78 +0.22 54 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.20 +0.13 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.71 +0.16 53 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.21 +0.17 54 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 42 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 0.02 +0.01 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 185 0
30MAR27 55.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.38 +0.02 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.56 +0.03 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.78 +0.04 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.07 +0.05 37 0 1,231 0
30MAR27 67.50 P 0.00 0.00 0.00 1.44 +0.07 37 0 342 0
30MAR27 70.00 P 0.00 0.00 0.00 1.87 +0.09 37 0 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 2.40 +0.09 37 0 363 0
30MAR27 75.00 P 0.00 0.00 0.00 3.02 +0.12 37 0 1,091 0
30MAR27 77.50 P 0.00 0.00 0.00 3.71 +0.20 38 0 929 0
30MAR27 80.00 P 0.00 0.00 0.00 4.50 +0.29 37 0 725 0
30MAR27 82.50 P 0.00 0.00 0.00 5.37 +0.35 37 0 448 0
30MAR27 85.00 P 0.00 0.00 0.00 6.27 +0.34 37 0 7,562 0
30MAR27 87.50 P 0.00 0.00 0.00 7.33 +0.35 37 0 1,449 0
30MAR27 90.00 P 8.16 8.17 8.16 8.51 +0.39 37 16 4,969 +1
30MAR27 92.50 P 0.00 0.00 0.00 9.80 +0.41 37 0 759 0
30MAR27 95.00 P 10.76 10.76 10.76 11.17 +0.42 37 1 820 -1
30MAR27 97.50 P 0.00 0.00 0.00 12.67 +0.45 37 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 14.23 +0.48 37 0 1,149 0
30MAR27 102.50 P 0.00 0.00 0.00 15.94 +0.51 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 17.47 +0.18 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 19.32 +0.01 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 21.24 +0.15 37 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 23.29 +0.24 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 25.29 +0.23 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 27.22 +0.06 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 29.35 +0.10 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 31.51 +0.11 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.85 +0.27 39 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 36.01 +0.21 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.26 +0.23 39 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 40.60 +0.33 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.88 +0.28 39 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 45.15 +0.20 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.46 +0.16 38 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 49.93 +0.26 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.29 +0.21 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.78 +0.21 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.21 +0.15 38 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 59.72 +0.25 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.22 +0.13 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.70 +0.14 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.28 +0.20 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.78 +0.22 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.20 +0.13 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.71 +0.16 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.21 +0.17 46 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 0.00 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.30 0.00 37 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.44 0.00 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.61 0.00 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 0.86 +0.03 37 0 169 0
29JUN27 60.00 P 0.00 0.00 0.00 1.15 0.00 37 0 379 0
29JUN27 62.50 P 0.00 0.00 0.00 1.51 0.00 37 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 1.91 0.00 37 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 2.44 0.00 37 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.00 +0.02 37 0 6,839 0
29JUN27 72.50 P 0.00 0.00 0.00 3.69 +0.09 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 4.41 +0.28 37 0 2,403 0
29JUN27 77.50 P 5.30 5.30 5.30 5.19 +0.23 37 15 266 0
29JUN27 80.00 P 0.00 0.00 0.00 6.04 +0.28 37 0 500 0
29JUN27 82.50 P 0.00 0.00 0.00 6.97 +0.22 37 0 287 0
29JUN27 85.00 P 0.00 0.00 0.00 7.80 +0.05 36 0 1,007 0
29JUN27 87.50 P 0.00 0.00 0.00 9.06 +0.18 36 0 155 0
29JUN27 90.00 P 0.00 0.00 0.00 10.29 +0.23 36 0 311 0
29JUN27 92.50 P 11.51 11.51 11.51 11.51 +0.22 36 15 231 +15
29JUN27 95.00 P 0.00 0.00 0.00 13.12 +0.46 37 0 46 0
29JUN27 97.50 P 14.85 14.85 14.85 14.68 +0.58 37 15 69 +15
29JUN27 100.00 P 0.00 0.00 0.00 16.01 +0.44 36 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 17.67 +0.46 37 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 19.29 +0.37 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.09 +0.26 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.94 +0.27 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 24.83 +0.22 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 26.63 +0.12 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 28.61 +0.11 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.73 +0.23 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.71 +0.31 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.93 +0.24 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.94 +0.10 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.23 +0.23 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.23 +0.03 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.39 -0.02 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.54 +0.17 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.15 +0.49 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 50.35 +0.37 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 52.67 +0.34 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 54.98 +0.30 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.39 +0.32 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.84 +0.35 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 62.26 +0.17 37 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.71 +0.15 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 67.28 +0.20 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.78 +0.22 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.20 +0.13 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 74.71 +0.16 40 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 77.21 +0.17 41 0 0 0
TOTAL PUT 12,212 280,477 +6,551
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$ 23.180
28AUG26 15.50 C 0.00 0.00 0.00 7.92 -0.17 286 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.18 -0.41 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.89 -0.20 242 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.19 -0.40 117 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.86 -0.23 200 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.23 -0.36 136 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.83 -0.26 160 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.19 -0.40 77 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.69 -0.40 68 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.19 -0.40 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.20 -0.41 50 0 92 0
28AUG26 22.00 C 1.31 1.33 1.30 1.30 -0.38 52 17 110 -15
28AUG26 23.00 C 0.39 0.90 0.35 0.56 -0.32 47 51 174 +38
28AUG26 24.00 C 0.21 0.37 0.10 0.19 -0.19 50 256 421 -102
28AUG26 25.00 C 0.05 0.11 0.04 0.05 -0.09 52 6 579 -2
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 348 0
28AUG26 27.00 C 0.02 0.02 0.02 0.01 0.00 67 1 806 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 522 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,265 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 428 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 250 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 138 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 148 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 158 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 167 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 185 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 193 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 7.92 -0.21 91 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.23 -0.40 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.89 -0.20 76 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.19 -0.41 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.86 -0.25 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.29 -0.34 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.88 -0.27 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.40 -0.29 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.91 -0.36 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.53 -0.30 49 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 2.79 -0.22 50 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.03 -0.25 46 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.48 -0.19 46 0 326 0
29SEP26 24.00 C 1.00 1.05 1.00 1.05 -0.15 47 6 258 +2
29SEP26 25.00 C 0.70 0.84 0.54 0.68 -0.13 45 65 509 +31
29SEP26 26.00 C 0.62 0.62 0.49 0.47 -0.08 47 32 189 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.30 -0.06 47 0 118 0
29SEP26 28.00 C 0.23 0.23 0.23 0.19 -0.03 47 25 173 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 247 0
29SEP26 30.00 C 0.11 0.11 0.11 0.07 -0.01 47 1 348 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 84 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 49 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 50 0 204 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.92 -0.24 64 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.26 -0.41 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.96 -0.23 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.26 -0.46 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.87 -0.38 43 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.47 -0.31 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.03 -0.31 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.55 -0.36 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.17 -0.33 45 0 0 0
29OCT26 20.00 C 3.86 3.86 3.86 3.82 -0.30 46 6 6 +5
29OCT26 21.00 C 0.00 0.00 0.00 3.02 -0.36 43 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.50 -0.22 46 0 4 0
29OCT26 23.00 C 2.15 2.15 2.15 1.97 -0.18 46 15 132 +15
29OCT26 24.00 C 1.68 1.68 1.68 1.53 -0.16 46 15 145 +15
29OCT26 25.00 C 0.00 0.00 0.00 1.19 -0.12 47 0 141 0
29OCT26 26.00 C 0.00 0.00 0.00 0.90 -0.11 47 0 129 0
29OCT26 27.00 C 0.70 0.70 0.70 0.67 -0.10 47 10 84 0
29OCT26 28.00 C 0.00 0.00 0.00 0.49 -0.08 46 0 50 0
29OCT26 29.00 C 0.46 0.46 0.46 0.35 -0.06 46 1 83 -1
29OCT26 30.00 C 0.00 0.00 0.00 0.24 -0.06 46 0 87 0
29OCT26 31.00 C 0.27 0.27 0.27 0.18 -0.03 46 1 46 0
29OCT26 32.00 C 0.19 0.19 0.19 0.13 -0.02 47 5 96 +5
29OCT26 33.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.52 -0.34 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.99 -0.43 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.63 -0.35 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.19 -0.37 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.83 -0.33 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.44 -0.33 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.16 -0.27 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.49 -0.25 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.89 -0.23 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.37 -0.21 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.94 -0.18 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.58 -0.16 47 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.28 -0.13 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.01 -0.13 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.80 -0.10 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.62 -0.09 47 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.48 -0.08 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.37 -0.06 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 7.98 -0.38 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.53 -0.38 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.06 -0.40 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.69 -0.33 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.23 -0.37 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.77 -0.42 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.47 -0.31 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.02 -0.38 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.65 -0.38 43 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.44 -0.27 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.80 -0.25 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.23 -0.23 46 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 2.73 -0.21 46 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.31 -0.18 46 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 1.94 -0.16 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.62 -0.14 47 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.33 -0.08 46 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 1.10 -0.09 46 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.09 46 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 -0.09 46 0 43 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 -0.07 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 -0.07 46 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.05 46 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 -0.03 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 0.00 47 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.36 -0.40 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.94 -0.41 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.55 -0.38 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.17 -0.37 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.80 -0.34 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.41 -0.36 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.06 -0.35 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.73 -0.32 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.38 -0.35 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.17 -0.24 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.59 -0.24 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.06 -0.22 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.58 -0.19 46 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.16 -0.17 46 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 2.79 -0.17 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 -0.15 47 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.17 -0.14 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.91 -0.13 47 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 1.66 -0.15 47 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.45 -0.16 47 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.26 -0.15 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 -0.13 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.95 -0.12 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.83 -0.11 47 0 2 0
30MAR27 35.00 C 0.81 0.81 0.81 0.72 -0.10 47 2 107 -2
30MAR27 36.00 C 0.00 0.00 0.00 0.62 -0.09 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 -0.08 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.47 -0.07 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.35 -0.06 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 -0.05 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 8.72 -0.39 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.34 -0.38 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.94 -0.40 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.62 -0.35 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.24 -0.37 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.92 -0.35 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.58 -0.35 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.28 -0.32 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.96 -0.33 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.73 -0.22 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.19 -0.30 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.69 -0.24 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.22 -0.21 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.84 -0.23 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.47 -0.17 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.12 -0.17 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.83 -0.15 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.54 -0.17 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.29 -0.18 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.04 -0.20 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.84 -0.18 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.64 -0.18 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.47 -0.11 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.33 -0.14 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.18 -0.14 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.06 -0.12 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.95 -0.12 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.85 -0.08 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.76 -0.07 46 0 13 0
TOTAL CALL 515 16,166 +4
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 151 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 213 0
28AUG26 21.00 P 0.02 0.02 0.02 0.02 0.00 54 29 325 +8
28AUG26 22.00 P 0.20 0.21 0.08 0.10 +0.01 50 41 552 +25
28AUG26 23.00 P 0.42 0.72 0.32 0.40 +0.09 50 385 1,057 +139
28AUG26 24.00 P 0.85 1.50 0.70 1.00 +0.17 49 14 336 +11
28AUG26 25.00 P 0.00 0.00 0.00 1.90 +0.36 60 0 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.86 +0.41 70 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 3.82 +0.40 0 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 4.96 +0.50 133 0 98 0
28AUG26 29.00 P 5.80 5.80 5.80 5.82 +0.34 0 5 2,007 -10
28AUG26 30.00 P 0.00 0.00 0.00 6.99 +0.50 176 0 8 0
28AUG26 31.00 P 0.00 0.00 0.00 7.82 +0.37 0 0 22 0
28AUG26 32.00 P 0.00 0.00 0.00 8.82 +0.35 0 0 15 0
28AUG26 33.00 P 0.00 0.00 0.00 9.96 +0.46 213 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.87 +0.40 189 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.83 +0.34 167 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.91 +0.46 233 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.89 +0.38 234 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.83 +0.32 195 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.89 +0.39 255 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 0.02 +0.01 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 49 0
29SEP26 19.00 P 0.15 0.16 0.15 0.12 +0.03 46 200 320 +141
29SEP26 19.50 P 0.21 0.21 0.21 0.18 +0.05 47 309 387 +297
29SEP26 20.00 P 0.24 0.30 0.24 0.25 +0.06 46 202 368 +116
29SEP26 21.00 P 0.47 0.56 0.47 0.48 +0.11 47 250 328 -61
29SEP26 22.00 P 0.69 0.98 0.69 0.82 +0.16 47 16 353 +3
29SEP26 23.00 P 1.27 1.50 1.27 1.23 +0.18 46 10 320 +2
29SEP26 24.00 P 0.00 0.00 0.00 1.76 +0.23 45 0 582 0
29SEP26 25.00 P 0.00 0.00 0.00 2.44 +0.28 45 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 3.23 +0.34 47 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 4.18 +0.48 53 0 2,043 0
29SEP26 28.00 P 0.00 0.00 0.00 5.06 +0.35 54 0 863 0
29SEP26 29.00 P 5.63 5.63 5.63 5.94 +0.28 52 1 141 -1
29SEP26 30.00 P 0.00 0.00 0.00 7.00 +0.51 62 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 7.86 +0.32 54 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.94 +0.43 68 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.96 +0.45 75 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.87 +0.39 69 0 50 0
29SEP26 35.00 P 11.81 11.81 11.81 11.83 +0.33 64 1 7 +1
29SEP26 36.00 P 0.00 0.00 0.00 12.92 +0.38 84 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.89 +0.35 84 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.84 +0.30 78 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.89 +0.35 92 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.91 +0.37 98 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.84 +0.30 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.82 +0.33 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.82 +0.28 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.82 +0.28 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.82 +0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.82 +0.28 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.85 +0.31 109 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.95 +0.41 130 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.83 +0.29 108 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.92 +0.38 131 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.32 +0.33 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.82 +0.28 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.34 +0.30 132 0 0 0
29OCT26 15.50 P 0.07 0.07 0.07 0.03 +0.01 47 2 2 +2
29OCT26 16.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.13 +0.02 46 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 +0.04 47 0 4 0
29OCT26 18.50 P 0.29 0.29 0.29 0.25 +0.05 46 15 46 0
29OCT26 19.00 P 0.36 0.36 0.36 0.33 +0.05 46 15 84 +15
29OCT26 19.50 P 0.00 0.00 0.00 0.43 +0.07 46 0 131 0
29OCT26 20.00 P 0.60 0.60 0.60 0.55 +0.09 46 2 130 0
29OCT26 21.00 P 0.93 0.93 0.93 0.85 +0.14 47 1 144 +1
29OCT26 22.00 P 0.00 0.00 0.00 1.21 +0.16 46 0 103 0
29OCT26 23.00 P 1.80 1.88 1.68 1.67 +0.17 46 45 106 +43
29OCT26 24.00 P 0.00 0.00 0.00 2.21 +0.18 45 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.88 +0.25 46 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.58 +0.28 46 0 24 0
29OCT26 27.00 P 0.00 0.00 0.00 4.39 +0.34 47 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 5.26 +0.26 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.13 +0.27 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.08 +0.33 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.02 +0.34 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.94 +0.33 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.01 +0.44 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.96 +0.42 61 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 +0.04 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.35 +0.05 47 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 +0.06 47 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.55 +0.07 47 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.67 +0.08 47 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.81 +0.09 47 0 13 0
27NOV26 21.00 P 1.15 1.15 1.15 1.13 +0.09 46 1 13 +1
27NOV26 22.00 P 0.00 0.00 0.00 1.53 +0.12 46 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 2.01 +0.17 46 0 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 2.57 +0.19 46 0 91 0
27NOV26 25.00 P 0.00 0.00 0.00 3.21 +0.22 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.98 +0.35 48 0 20 0
27NOV26 27.00 P 0.00 0.00 0.00 4.70 +0.22 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.55 +0.27 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.42 +0.30 51 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 7.31 +0.33 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.23 +0.37 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.15 +0.38 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.10 +0.40 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.99 +0.35 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 17 0
30DEC26 16.00 P 0.28 0.28 0.28 0.20 +0.03 46 15 32 +15
30DEC26 16.50 P 0.00 0.00 0.00 0.26 +0.03 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.05 46 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.52 +0.06 46 0 2 0
30DEC26 18.50 P 0.65 0.65 0.65 0.63 +0.07 46 15 76 +15
30DEC26 19.00 P 0.78 0.78 0.78 0.76 +0.08 46 15 30 +15
30DEC26 19.50 P 0.00 0.00 0.00 0.90 +0.09 46 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 +0.09 46 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 1.40 +0.12 46 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.82 +0.13 46 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.31 +0.15 46 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.89 +0.20 46 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 3.51 +0.20 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.21 +0.19 47 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 5.02 +0.26 48 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.81 +0.27 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.66 +0.33 50 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.53 +0.33 51 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.39 +0.36 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.28 +0.36 52 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.16 +0.33 51 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 11.09 +0.34 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 12.02 +0.34 52 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.96 +0.34 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.95 +0.37 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.93 +0.39 55 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.91 +0.37 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.91 +0.37 58 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.90 +0.36 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.86 +0.36 59 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.85 +0.31 59 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.84 +0.30 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.82 +0.28 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 +0.03 47 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 +0.02 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.04 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 +0.04 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 +0.07 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.10 +0.07 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.26 +0.10 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.42 +0.09 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.60 +0.10 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 2.01 +0.12 46 0 7 0
30MAR27 22.00 P 2.55 2.55 2.55 2.46 +0.14 45 1 16 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.98 +0.16 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.58 +0.06 46 0 66 0
30MAR27 25.00 P 0.00 0.00 0.00 4.22 +0.07 46 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.84 +0.18 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.56 +0.22 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.36 +0.26 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 7.13 +0.24 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.02 +0.34 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.84 +0.34 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.68 +0.34 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.56 +0.35 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.43 +0.35 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.32 +0.35 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.22 +0.35 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.15 +0.35 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.06 +0.35 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 16.00 +0.36 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.96 +0.37 50 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.95 +0.40 52 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.71 +0.03 47 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.82 +0.03 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.95 +0.04 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.10 +0.05 47 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 1.24 +0.04 47 0 7 0
29JUN27 18.00 P 1.49 1.49 1.49 1.41 +0.06 47 1 4 +1
29JUN27 18.50 P 0.00 0.00 0.00 1.55 +0.05 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.77 +0.11 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.95 +0.10 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.16 +0.12 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.60 +0.13 47 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.08 +0.14 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.61 +0.15 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.11 +0.10 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.66 +0.06 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.44 +0.18 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.14 +0.19 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.91 +0.25 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.71 +0.29 48 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.44 +0.25 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.29 +0.33 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.11 +0.34 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.95 +0.35 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.80 +0.36 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.68 +0.38 50 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.52 +0.34 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.44 +0.37 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.36 +0.39 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.26 +0.39 50 0 0 0
TOTAL PUT 1,591 22,001 +780
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$ 638.500
28AUG26 320.00 C 0.00 0.00 0.00 318.60 -14.08 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 308.61 -14.08 177 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 298.61 -14.08 154 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 288.61 -14.09 0 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 278.62 -14.08 156 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 268.62 -14.09 137 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 258.62 -14.09 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 248.63 -14.09 136 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 238.63 -14.09 120 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 228.63 -14.10 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 218.63 -14.11 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 208.64 -14.10 104 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 198.64 -14.11 0 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 188.64 -14.11 0 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 178.65 -14.11 88 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 168.65 -14.11 0 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 158.65 -14.12 0 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 148.66 -14.12 72 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 138.66 -14.12 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 128.66 -14.13 0 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 118.67 -14.12 57 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 108.67 -14.13 0 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 98.67 -14.13 0 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 88.68 -14.13 43 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 78.69 -14.13 41 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 68.73 -14.12 42 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 58.83 -14.08 42 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 49.09 -13.98 42 0 183 0
28AUG26 600.00 C 39.29 39.29 38.50 39.69 -13.71 42 47 1,124 -47
28AUG26 610.00 C 0.00 0.00 0.00 30.86 -13.21 42 0 146 0
28AUG26 620.00 C 0.00 0.00 0.00 22.91 -12.37 42 0 553 0
28AUG26 630.00 C 0.00 0.00 0.00 16.13 -10.31 42 0 545 0
28AUG26 640.00 C 13.60 14.54 9.45 10.39 -9.23 41 169 1,552 +91
28AUG26 650.00 C 8.83 8.83 5.70 6.45 -7.49 41 114 3,265 +68
28AUG26 660.00 C 5.50 6.00 3.50 3.84 -5.60 42 75 442 +28
28AUG26 670.00 C 3.50 3.50 2.29 2.15 -3.92 42 295 665 +126
28AUG26 680.00 C 1.98 2.25 1.20 1.05 -2.66 42 366 704 +72
28AUG26 690.00 C 0.95 1.35 0.85 0.49 -1.66 42 302 988 +192
28AUG26 700.00 C 0.60 0.60 0.48 0.22 -1.02 42 51 1,364 -50
28AUG26 710.00 C 0.00 0.00 0.00 0.09 -0.54 42 0 193 0
28AUG26 720.00 C 0.00 0.00 0.00 0.03 -0.28 42 0 534 0
28AUG26 730.00 C 0.25 0.25 0.25 0.01 -0.14 42 1 291 -1
28AUG26 740.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 494 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 361 0
28AUG26 760.00 C 0.16 0.16 0.13 0.01 0.00 53 4 236 -4
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 60 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,377 0
28AUG26 810.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 99 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 126 0 176 0
04SEP26 550.00 C 0.00 0.00 0.00 89.17 - 38 0 0 -
04SEP26 555.00 C 0.00 0.00 0.00 84.25 - 38 0 0 -
04SEP26 560.00 C 0.00 0.00 0.00 79.37 - 38 0 0 -
04SEP26 565.00 C 0.00 0.00 0.00 74.54 - 38 0 0 -
04SEP26 570.00 C 0.00 0.00 0.00 69.75 - 38 0 0 -
04SEP26 575.00 C 0.00 0.00 0.00 65.03 - 38 0 0 -
04SEP26 580.00 C 0.00 0.00 0.00 60.39 - 38 0 0 -
04SEP26 585.00 C 0.00 0.00 0.00 55.84 - 38 0 0 -
04SEP26 590.00 C 0.00 0.00 0.00 51.41 - 38 0 0 -
04SEP26 595.00 C 0.00 0.00 0.00 47.10 - 38 0 0 -
04SEP26 600.00 C 0.00 0.00 0.00 42.94 - 38 0 0 -
04SEP26 605.00 C 0.00 0.00 0.00 38.95 - 38 0 0 -
04SEP26 610.00 C 0.00 0.00 0.00 35.13 - 38 0 0 -
04SEP26 615.00 C 0.00 0.00 0.00 31.51 - 38 0 0 -
04SEP26 620.00 C 0.00 0.00 0.00 27.60 - 37 0 0 -
04SEP26 625.00 C 0.00 0.00 0.00 24.43 - 37 0 0 -
04SEP26 630.00 C 0.00 0.00 0.00 21.70 - 38 0 0 -
04SEP26 635.00 C 0.00 0.00 0.00 19.01 - 38 0 0 -
04SEP26 640.00 C 0.00 0.00 0.00 16.55 - 38 0 0 -
04SEP26 645.00 C 0.00 0.00 0.00 14.34 - 38 0 0 -
04SEP26 650.00 C 13.63 13.63 12.00 12.01 - 37 2 2 -
04SEP26 655.00 C 11.00 11.00 11.00 10.62 - 38 1 1 -
04SEP26 660.00 C 10.10 10.10 10.10 9.07 - 39 1 1 -
04SEP26 665.00 C 0.00 0.00 0.00 7.73 - 39 0 0 -
04SEP26 670.00 C 8.00 8.00 6.22 6.46 - 39 20 20 -
04SEP26 675.00 C 5.30 5.30 5.30 5.30 - 39 1 1 -
04SEP26 680.00 C 4.40 4.40 4.40 4.41 - 39 15 15 -
04SEP26 685.00 C 0.00 0.00 0.00 3.60 - 39 0 0 -
04SEP26 690.00 C 3.55 3.60 3.55 2.92 - 39 15 15 -
04SEP26 695.00 C 2.71 2.71 2.71 2.36 - 39 15 15 -
04SEP26 700.00 C 2.35 2.35 2.35 1.89 - 39 2 2 -
04SEP26 705.00 C 0.00 0.00 0.00 1.50 - 39 0 0 -
04SEP26 710.00 C 1.67 1.67 1.67 1.18 - 39 1 1 -
04SEP26 715.00 C 0.00 0.00 0.00 0.93 - 39 0 0 -
04SEP26 720.00 C 1.10 1.10 1.10 0.70 - 38 10 10 -
04SEP26 725.00 C 0.00 0.00 0.00 0.54 - 38 0 0 -
04SEP26 730.00 C 0.00 0.00 0.00 0.42 - 38 0 0 -
04SEP26 735.00 C 0.00 0.00 0.00 0.32 - 38 0 0 -
04SEP26 740.00 C 0.00 0.00 0.00 0.24 - 38 0 0 -
04SEP26 745.00 C 0.00 0.00 0.00 0.18 - 38 0 0 -
04SEP26 750.00 C 0.44 0.44 0.44 0.14 - 38 5 5 -
29SEP26 320.00 C 0.00 0.00 0.00 319.42 -14.08 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 309.45 -14.08 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 299.48 -14.08 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 289.51 -14.08 39 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 279.54 -14.09 48 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 269.57 -14.09 47 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 259.60 -14.09 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 249.63 -14.09 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 239.65 -14.10 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 229.68 -14.10 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 219.72 -14.09 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 209.75 -14.10 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 199.79 -14.09 39 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 189.83 -14.09 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 179.89 -14.08 38 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 169.97 -14.05 38 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 160.07 -14.03 38 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 150.23 -13.97 38 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 140.20 -14.15 34 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 130.76 -13.79 38 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 119.79 -15.05 0 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 111.79 -13.46 38 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 102.58 -13.22 38 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 93.62 -12.91 38 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 84.95 -12.54 38 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 76.62 -12.11 38 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 68.68 -11.61 38 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 61.16 -11.05 38 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 54.09 -10.45 38 0 416 0
29SEP26 610.00 C 0.00 0.00 0.00 46.10 -11.21 36 0 1,254 0
29SEP26 620.00 C 0.00 0.00 0.00 41.46 -9.09 38 0 615 0
29SEP26 630.00 C 0.00 0.00 0.00 34.84 -8.12 37 0 2,028 0
29SEP26 640.00 C 28.80 29.00 28.80 30.67 -6.71 38 2 451 +2
29SEP26 650.00 C 26.09 26.09 24.42 25.60 -6.70 37 17 2,681 0
29SEP26 660.00 C 22.00 22.00 22.00 21.71 -6.01 37 1 597 0
29SEP26 670.00 C 19.05 19.40 18.20 18.67 -4.95 38 37 171 +8
29SEP26 680.00 C 20.00 20.00 15.07 15.71 -4.40 38 83 273 +56
29SEP26 690.00 C 13.71 14.10 12.92 13.47 -3.38 39 77 379 +22
29SEP26 700.00 C 14.50 14.50 11.73 11.11 -3.39 38 121 1,667 -44
29SEP26 710.00 C 11.00 11.00 9.78 9.10 -3.10 38 37 221 +31
29SEP26 720.00 C 8.15 8.15 8.05 7.40 -2.76 38 13 1,981 +1
29SEP26 730.00 C 7.40 7.40 7.40 5.98 -2.33 38 1 301 +1
29SEP26 740.00 C 6.20 6.20 6.20 4.80 -1.95 38 2 165 -2
29SEP26 750.00 C 0.00 0.00 0.00 3.83 -1.62 38 0 889 0
29SEP26 760.00 C 0.00 0.00 0.00 2.95 -1.42 38 0 87 0
29SEP26 770.00 C 0.00 0.00 0.00 2.39 -1.10 38 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 1.82 -0.94 38 0 131 0
29SEP26 790.00 C 0.00 0.00 0.00 1.42 -0.76 38 0 398 0
29SEP26 800.00 C 0.00 0.00 0.00 1.10 -0.61 38 0 1,022 0
29SEP26 810.00 C 1.90 1.90 1.90 0.85 -0.44 38 10 475 0
29SEP26 820.00 C 1.80 1.80 1.77 0.65 -0.35 38 3 384 +2
29SEP26 830.00 C 0.00 0.00 0.00 0.49 -0.28 38 0 437 0
29SEP26 840.00 C 1.40 1.40 1.40 0.38 -0.23 38 1 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.28 -0.17 38 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.21 -0.13 38 0 84 0
29SEP26 870.00 C 0.00 0.00 0.00 0.16 -0.10 38 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 185 0
29SEP26 890.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 60 0
29SEP26 930.00 C 0.35 0.35 0.35 0.03 -0.01 38 60 255 +30
29SEP26 940.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 67 0
29SEP26 950.00 C 0.20 0.35 0.20 0.01 -0.01 37 40 90 +19
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 38 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 42 0 488 0
29OCT26 320.00 C 0.00 0.00 0.00 320.19 -14.08 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 310.24 -14.08 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 300.30 -14.08 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 290.35 -14.08 35 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 280.41 -14.08 40 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 270.47 -14.08 40 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 260.53 -14.08 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 250.60 -14.08 39 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 240.67 -14.08 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 230.76 -14.07 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 220.88 -14.04 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 211.02 -14.02 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 201.20 -13.98 39 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 191.43 -13.93 39 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 181.72 -13.87 39 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 172.10 -13.78 39 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 162.59 -13.67 39 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 153.20 -11.00 39 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 143.96 -10.39 39 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 134.90 -9.74 39 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 123.37 -11.47 32 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 117.41 -9.21 39 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 109.04 -8.73 39 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 100.94 -12.04 39 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 93.15 -11.66 39 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 85.68 -11.26 39 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 78.55 -10.83 39 0 91 0
29OCT26 590.00 C 0.00 0.00 0.00 71.78 -10.38 39 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 63.41 -11.86 37 0 55 0
29OCT26 610.00 C 60.00 60.00 60.00 59.35 -7.33 39 10 60 0
29OCT26 620.00 C 52.50 52.50 52.50 53.70 -7.01 39 2 74 0
29OCT26 630.00 C 0.00 0.00 0.00 46.97 -9.83 38 0 143 0
29OCT26 640.00 C 0.00 0.00 0.00 42.31 -7.63 38 0 218 0
29OCT26 650.00 C 0.00 0.00 0.00 38.03 -6.97 38 0 175 0
29OCT26 660.00 C 0.00 0.00 0.00 34.38 -6.02 38 0 306 0
29OCT26 670.00 C 31.76 31.76 30.60 30.64 -5.96 39 51 130 +50
29OCT26 680.00 C 28.70 28.70 28.70 27.72 -5.28 39 20 71 -20
29OCT26 690.00 C 24.80 24.80 24.80 24.53 -5.45 39 2 186 0
29OCT26 700.00 C 22.18 23.30 22.00 21.95 -4.61 39 23 153 -20
29OCT26 710.00 C 23.00 23.00 23.00 19.46 -4.20 40 2 64 0
29OCT26 720.00 C 0.00 0.00 0.00 17.07 -4.17 39 0 101 0
29OCT26 730.00 C 0.00 0.00 0.00 14.93 -3.77 39 0 65 0
29OCT26 740.00 C 15.00 15.00 15.00 13.02 -3.40 39 1 18 0
29OCT26 750.00 C 11.98 11.98 11.98 10.99 -3.39 39 1 8 +1
29OCT26 760.00 C 11.94 11.94 11.94 9.54 -3.01 39 30 105 +30
29OCT26 770.00 C 0.00 0.00 0.00 8.25 -2.37 39 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 7.12 -2.10 39 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 6.13 -1.86 39 0 129 0
29OCT26 800.00 C 0.00 0.00 0.00 5.27 -1.64 39 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 4.52 -1.44 39 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 3.86 -1.27 39 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 3.29 -1.12 39 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 2.80 -0.98 39 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 2.38 -0.85 39 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 2.02 -0.74 39 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 1.71 -0.64 39 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 1.45 -0.55 39 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 1.22 -0.47 39 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 1.03 -0.40 39 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.86 -0.35 39 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.72 -0.30 39 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.61 -0.25 39 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.51 -0.22 39 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.42 -0.19 39 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 0.35 -0.16 39 0 30 0
27NOV26 320.00 C 0.00 0.00 0.00 320.94 -14.07 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 311.02 -14.07 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 301.10 -14.08 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 291.19 -14.08 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 281.29 -14.07 39 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 271.39 -14.08 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 261.52 -14.07 39 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 251.66 -14.06 39 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 241.83 -14.05 39 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 232.04 -14.04 39 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 222.30 -14.01 39 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 212.62 -13.97 39 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 203.01 -13.93 39 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 193.49 -13.88 39 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 184.07 -13.81 39 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 174.78 -11.10 39 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 165.64 -13.62 39 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 156.65 -8.40 39 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 147.85 -8.52 39 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 139.25 -8.62 39 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 126.95 -12.60 32 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 122.73 -8.72 39 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 114.85 -8.72 39 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 107.24 -12.28 39 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 99.91 -12.00 39 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 92.87 -11.70 39 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 86.15 -11.36 39 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 79.73 -11.02 39 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 71.43 -10.33 37 0 16 0
27NOV26 610.00 C 0.00 0.00 0.00 65.82 -9.96 37 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 60.53 -9.58 37 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 55.54 -9.19 37 0 28 0
27NOV26 640.00 C 0.00 0.00 0.00 51.05 -8.60 38 0 30 0
27NOV26 650.00 C 0.00 0.00 0.00 46.89 -7.97 38 0 45 0
27NOV26 660.00 C 0.00 0.00 0.00 42.97 -7.40 38 0 158 0
27NOV26 670.00 C 40.00 40.00 40.00 39.55 -6.60 39 1 76 0
27NOV26 680.00 C 0.00 0.00 0.00 36.14 -6.07 39 0 66 0
27NOV26 690.00 C 0.00 0.00 0.00 33.12 -5.42 39 0 115 0
27NOV26 700.00 C 0.00 0.00 0.00 30.33 -4.80 39 0 42 0
27NOV26 710.00 C 0.00 0.00 0.00 27.56 -4.74 39 0 21 0
27NOV26 720.00 C 26.18 26.18 26.18 24.88 -4.76 39 17 86 +17
27NOV26 730.00 C 0.00 0.00 0.00 21.74 -5.31 39 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 19.54 -5.04 39 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 17.53 -5.35 39 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 15.70 -4.95 39 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 14.04 -4.03 39 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 12.54 -3.73 39 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 11.18 -3.44 39 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 9.95 -3.17 39 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 8.85 -2.91 39 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 7.86 -2.98 39 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 6.97 -2.44 39 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 6.17 -2.48 39 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 5.46 -2.26 39 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 4.82 -1.86 39 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 4.25 -1.69 39 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 3.75 -1.53 39 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 3.30 -1.39 39 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 2.90 -1.26 39 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 2.55 -1.14 39 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 2.24 -1.02 39 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 1.96 -0.93 39 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 1.72 -0.83 39 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 1.51 -0.74 39 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 1.32 -0.67 39 0 31 0
30DEC26 320.00 C 0.00 0.00 0.00 321.81 -14.07 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 311.93 -14.07 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 302.07 -14.07 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 292.22 -14.06 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 282.39 -14.06 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 271.39 -15.24 0 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 262.81 -14.04 39 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 251.66 -15.44 0 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 241.83 -15.57 0 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 232.04 -15.72 0 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 222.30 -15.88 0 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 214.82 -13.87 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 203.01 -16.27 20 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 193.49 -16.49 27 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 184.07 -13.81 29 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 174.78 -11.22 30 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 165.64 -13.62 30 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 156.65 -17.48 31 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 148.22 -12.39 32 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 140.03 -12.46 33 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 132.25 -16.80 34 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 128.61 -8.27 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 121.13 -8.26 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 113.90 -8.24 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 106.94 -8.19 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 100.25 -11.46 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 93.83 -8.25 39 0 256 0
30DEC26 590.00 C 0.00 0.00 0.00 87.69 -10.85 39 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 79.37 -12.99 37 0 728 0
30DEC26 610.00 C 0.00 0.00 0.00 76.24 -10.20 39 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 68.81 -9.56 37 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 63.92 -9.23 37 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 59.31 -8.87 37 0 1,046 0
30DEC26 650.00 C 0.00 0.00 0.00 54.95 -8.53 37 0 136 0
30DEC26 660.00 C 0.00 0.00 0.00 50.84 -8.18 38 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 47.37 -7.43 38 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 43.95 -6.88 38 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 40.78 -6.31 38 0 130 0
30DEC26 700.00 C 0.00 0.00 0.00 37.84 -5.73 39 0 70 0
30DEC26 710.00 C 0.00 0.00 0.00 35.19 -5.08 39 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 32.43 -4.74 39 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 29.94 -4.52 39 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 27.71 -4.84 39 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 25.36 -4.94 39 0 130 0
30DEC26 760.00 C 24.35 24.35 24.35 22.51 -5.86 39 1 120 +1
30DEC26 770.00 C 0.00 0.00 0.00 20.56 -5.50 39 0 30 0
30DEC26 780.00 C 23.58 23.58 23.58 18.76 -4.46 39 1 630 +1
30DEC26 790.00 C 20.18 20.18 20.18 17.61 -4.31 39 2 376 +2
30DEC26 800.00 C 0.00 0.00 0.00 15.57 -3.92 39 0 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 14.17 -3.67 39 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 12.88 -3.43 39 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 11.70 -3.20 39 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 10.62 -2.98 39 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 9.63 -3.15 39 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 8.73 -2.58 39 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 7.90 -2.40 39 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 7.15 -2.23 39 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 6.47 -2.06 39 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 5.84 -1.92 39 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 5.28 -1.77 39 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 4.76 -1.64 39 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 4.29 -1.51 39 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 3.87 -1.39 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 3.49 -1.28 39 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 3.14 -1.18 39 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 2.83 -1.08 39 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 2.54 -1.00 39 0 60 0
30DEC26 990.00 C 0.00 0.00 0.00 2.35 -0.95 39 0 1,277 0
30DEC26 1,000.00 C 0.00 0.00 0.00 2.05 -0.85 39 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 324.44 -14.00 38 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 314.76 -13.97 38 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 305.12 -13.95 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 295.53 -13.91 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 286.01 -13.85 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 276.54 -13.81 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 267.16 -13.74 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 257.87 -13.66 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 248.67 -13.58 38 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 239.59 -13.48 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 230.63 -13.37 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 221.80 -13.24 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 213.11 -13.11 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 204.58 -12.95 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 196.20 -12.80 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 188.00 -12.62 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 179.98 -12.43 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 172.15 -12.23 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 164.51 -12.02 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 157.08 -11.79 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 149.85 -11.56 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 138.54 -15.61 35 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 136.03 -11.06 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 129.44 -10.81 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 123.08 -10.53 38 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 116.93 -6.45 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 111.01 -9.99 38 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 105.30 -9.71 38 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 99.82 -9.42 38 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 91.72 -8.86 37 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 86.82 -8.58 37 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 82.12 -8.30 37 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 77.63 -8.02 37 0 767 0
30MAR27 650.00 C 73.70 73.70 73.70 73.70 -9.01 37 12 899 0
30MAR27 660.00 C 69.20 69.20 69.20 69.24 -7.46 37 12 666 0
30MAR27 670.00 C 65.40 65.40 65.40 66.09 -6.43 37 12 88 0
30MAR27 680.00 C 0.00 0.00 0.00 62.49 -6.03 38 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 59.02 -5.68 38 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 55.75 -5.32 38 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 51.99 -5.61 38 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 49.28 -5.15 38 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 45.54 -6.11 37 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 42.81 -6.88 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 40.22 -6.55 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 37.77 -6.24 37 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 35.45 -5.94 37 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 33.26 -5.65 38 0 117 0
30MAR27 790.00 C 33.00 33.00 33.00 33.00 -3.57 39 6 49 +6
30MAR27 800.00 C 0.00 0.00 0.00 29.24 -6.14 38 0 258 0
30MAR27 810.00 C 29.71 29.71 29.71 28.25 -4.00 38 60 81 +60
30MAR27 820.00 C 0.00 0.00 0.00 26.46 -3.81 38 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 24.39 -4.86 38 0 1,051 0
30MAR27 840.00 C 0.00 0.00 0.00 23.20 -3.44 38 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 21.71 -3.26 38 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 20.31 -3.10 38 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 18.99 -2.94 38 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 17.76 -2.78 38 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 16.60 -2.64 38 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 15.51 -2.50 38 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 14.49 -2.36 38 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 13.53 -2.24 38 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 12.64 -2.11 38 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 11.80 -2.00 38 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 11.01 -1.89 38 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 10.27 -1.79 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 325.02 -14.11 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 315.45 -14.10 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 305.98 -14.09 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 296.58 -14.06 38 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 287.24 -14.04 38 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 278.06 -14.01 38 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 268.88 -14.01 38 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 259.96 -13.90 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 251.10 -13.86 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 242.27 -13.90 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 233.83 -13.69 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 225.38 -13.68 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 217.01 -13.69 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 209.09 -13.38 38 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 201.17 -13.38 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 193.34 -13.38 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 185.92 -12.98 38 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 178.62 -12.94 38 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 171.43 -12.93 38 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 164.40 -12.76 38 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 157.81 -12.32 38 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 151.30 -12.34 38 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 144.83 -12.31 38 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 138.68 -11.97 38 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 132.89 -11.59 38 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 127.18 -11.57 38 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 121.48 -11.54 38 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 116.07 -11.23 38 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 107.83 -13.96 37 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 103.04 -13.82 37 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 98.45 -10.12 37 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 93.99 -9.82 37 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 91.16 -7.93 38 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 87.07 -7.78 38 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 83.26 -7.58 38 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 79.56 -7.28 38 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 76.09 -6.79 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 73.16 -5.76 39 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 69.58 -5.94 39 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 64.04 -8.20 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 60.79 -8.22 38 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 60.49 -5.29 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 57.84 -7.35 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 55.31 -6.09 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 52.90 -5.91 39 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 50.39 -5.94 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 47.66 -6.30 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 44.20 -7.50 38 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 42.15 -7.57 38 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 40.10 -6.09 38 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 38.05 -6.10 38 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 36.01 -6.10 38 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 34.06 -6.01 38 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 32.52 -5.52 38 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 30.99 -5.01 38 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 29.46 -4.96 38 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 27.94 -4.96 38 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 26.41 -4.97 38 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 24.88 -4.98 38 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 23.75 -4.59 38 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 22.65 -4.17 38 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 21.55 -3.91 38 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 20.44 -3.92 38 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 19.34 -3.92 38 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 18.23 -3.93 38 0 0 0
TOTAL CALL 2,283 72,417 +729
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 117 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 74 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 69 0 202 0
28AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 63 0 524 0
28AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 58 0 195 0
28AUG26 540.00 P 0.15 0.15 0.15 0.01 0.00 52 2 275 -2
28AUG26 550.00 P 0.10 0.20 0.10 0.01 0.00 47 32 253 +28
28AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 42 0 303 0
28AUG26 570.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 2,405 0
28AUG26 580.00 P 0.50 0.50 0.40 0.15 +0.06 42 24 1,499 0
28AUG26 590.00 P 0.00 0.00 0.00 0.41 +0.17 42 0 809 0
28AUG26 600.00 P 1.55 1.55 1.16 1.01 +0.43 42 432 4,659 +5
28AUG26 610.00 P 2.40 2.70 2.40 2.22 +0.96 42 11 869 +2
28AUG26 620.00 P 3.32 4.50 2.80 4.15 +1.65 42 121 569 +14
28AUG26 630.00 P 5.20 8.08 5.00 7.52 +2.96 42 269 1,322 -22
28AUG26 640.00 P 10.53 12.30 9.60 12.38 +4.80 43 382 839 +98
28AUG26 650.00 P 18.30 18.80 17.00 17.94 +6.05 42 5 523 -2
28AUG26 660.00 P 0.00 0.00 0.00 25.19 +7.80 42 0 143 0
28AUG26 670.00 P 0.00 0.00 0.00 33.43 +9.28 42 0 186 0
28AUG26 680.00 P 0.00 0.00 0.00 42.39 +11.38 42 0 281 0
28AUG26 690.00 P 0.00 0.00 0.00 51.86 +12.43 42 0 751 0
28AUG26 700.00 P 60.00 60.00 60.00 61.61 +13.17 42 2 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 71.51 +13.61 42 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 81.50 +13.88 0 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 91.50 +13.98 0 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 101.50 +14.00 0 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 111.50 +14.00 0 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 121.50 +14.00 0 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 131.50 +14.00 0 0 15 0
28AUG26 780.00 P 0.00 0.00 0.00 141.50 +14.00 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 151.50 +14.00 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 161.50 +14.00 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 171.50 +14.00 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 181.50 +14.00 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 191.50 +14.00 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 201.50 +14.00 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 211.50 +14.00 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 221.50 +14.00 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 231.50 +14.00 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 241.50 +14.00 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 251.50 +14.00 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 261.50 +14.00 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 271.50 +14.00 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 281.50 +14.00 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 291.50 +14.00 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 301.50 +14.00 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 311.50 +14.00 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 321.50 +14.00 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 331.50 +14.00 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 341.50 +14.00 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 351.50 +14.00 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 361.50 +14.00 0 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 0.17 - 38 0 0 -
04SEP26 555.00 P 0.00 0.00 0.00 0.26 - 38 0 0 -
04SEP26 560.00 P 0.00 0.00 0.00 0.38 - 38 0 0 -
04SEP26 565.00 P 1.05 1.05 1.05 0.53 - 38 1 1 -
04SEP26 570.00 P 1.00 1.20 1.00 0.77 - 39 28 28 -
04SEP26 575.00 P 1.30 1.30 1.30 1.05 - 39 2 2 -
04SEP26 580.00 P 0.00 0.00 0.00 1.41 - 39 0 0 -
04SEP26 585.00 P 0.00 0.00 0.00 1.89 - 39 0 0 -
04SEP26 590.00 P 2.70 2.70 2.70 2.45 - 39 1 1 -
04SEP26 595.00 P 3.55 3.55 3.55 3.17 - 39 1 1 -
04SEP26 600.00 P 3.90 4.30 3.90 4.05 - 39 50 50 -
04SEP26 605.00 P 4.90 4.90 4.90 5.03 - 39 1 1 -
04SEP26 610.00 P 6.10 6.57 6.07 6.11 - 38 32 22 -
04SEP26 615.00 P 6.05 7.40 6.05 7.54 - 38 2 2 -
04SEP26 620.00 P 8.35 9.64 8.35 9.26 - 39 17 17 -
04SEP26 625.00 P 0.00 0.00 0.00 10.91 - 38 0 0 -
04SEP26 630.00 P 0.00 0.00 0.00 12.96 - 39 0 0 -
04SEP26 635.00 P 0.00 0.00 0.00 15.27 - 38 0 0 -
04SEP26 640.00 P 16.61 18.50 16.61 17.83 - 39 9 9 -
04SEP26 645.00 P 0.00 0.00 0.00 20.63 - 39 0 0 -
04SEP26 650.00 P 21.56 21.56 21.56 23.57 - 39 1 1 -
04SEP26 655.00 P 0.00 0.00 0.00 26.94 - 39 0 0 -
04SEP26 660.00 P 0.00 0.00 0.00 30.23 - 39 0 0 -
04SEP26 665.00 P 0.00 0.00 0.00 33.47 - 38 0 0 -
04SEP26 670.00 P 0.00 0.00 0.00 37.30 - 38 0 0 -
04SEP26 675.00 P 0.00 0.00 0.00 41.20 - 38 0 0 -
04SEP26 680.00 P 0.00 0.00 0.00 45.31 - 38 0 0 -
04SEP26 685.00 P 0.00 0.00 0.00 49.53 - 38 0 0 -
04SEP26 690.00 P 0.00 0.00 0.00 53.89 - 38 0 0 -
04SEP26 695.00 P 0.00 0.00 0.00 58.35 - 38 0 0 -
04SEP26 700.00 P 0.00 0.00 0.00 62.90 - 38 0 0 -
04SEP26 705.00 P 0.00 0.00 0.00 67.56 - 38 0 0 -
04SEP26 710.00 P 0.00 0.00 0.00 72.26 - 38 0 0 -
04SEP26 715.00 P 0.00 0.00 0.00 77.04 - 38 0 0 -
04SEP26 720.00 P 0.00 0.00 0.00 81.86 - 38 0 0 -
04SEP26 725.00 P 0.00 0.00 0.00 86.74 - 38 0 0 -
04SEP26 730.00 P 0.00 0.00 0.00 91.63 - 38 0 0 -
04SEP26 735.00 P 0.00 0.00 0.00 96.57 - 38 0 0 -
04SEP26 740.00 P 0.00 0.00 0.00 101.53 - 38 0 0 -
04SEP26 745.00 P 0.00 0.00 0.00 106.51 - 39 0 0 -
04SEP26 750.00 P 0.00 0.00 0.00 111.50 - 0 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 53 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 0.00 0.00 0.00 0.01 0.00 41 0 158 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.11 +0.06 38 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.18 +0.09 38 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.30 +0.14 38 0 159 0
29SEP26 500.00 P 0.00 0.00 0.00 0.49 +0.21 38 0 4,299 0
29SEP26 510.00 P 0.00 0.00 0.00 0.78 +0.33 38 0 169 0
29SEP26 520.00 P 0.00 0.00 0.00 1.20 +0.48 38 0 179 0
29SEP26 530.00 P 0.00 0.00 0.00 1.76 +0.67 38 0 296 0
29SEP26 540.00 P 0.00 0.00 0.00 2.58 +0.99 38 0 587 0
29SEP26 550.00 P 0.00 0.00 0.00 3.43 +1.13 38 0 1,966 0
29SEP26 560.00 P 4.26 4.80 4.26 4.77 +1.41 38 33 620 +33
29SEP26 570.00 P 6.01 6.38 5.83 6.32 +1.71 38 35 619 +35
29SEP26 580.00 P 8.20 8.20 7.69 8.22 +2.08 37 265 855 0
29SEP26 590.00 P 9.50 10.59 9.50 10.68 +2.55 37 41 791 +26
29SEP26 600.00 P 10.67 13.70 10.67 13.55 +3.00 37 28 2,910 +26
29SEP26 610.00 P 0.00 0.00 0.00 16.79 +3.44 37 0 1,283 0
29SEP26 620.00 P 21.10 21.10 19.40 20.70 +4.05 37 11 268 +10
29SEP26 630.00 P 23.40 26.36 23.40 25.00 +4.43 37 26 526 -6
29SEP26 640.00 P 22.53 31.30 22.53 30.88 +6.00 38 18 511 -15
29SEP26 650.00 P 34.50 36.50 34.50 36.59 +6.82 38 11 654 +4
29SEP26 660.00 P 0.00 0.00 0.00 42.79 +7.51 39 0 309 0
29SEP26 670.00 P 0.00 0.00 0.00 48.57 +7.43 38 0 269 0
29SEP26 680.00 P 0.00 0.00 0.00 55.62 +9.36 38 0 286 0
29SEP26 690.00 P 60.37 60.37 60.37 62.92 +8.33 38 2 273 +2
29SEP26 700.00 P 0.00 0.00 0.00 70.65 +10.59 38 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 78.76 +11.05 38 0 137 0
29SEP26 720.00 P 0.00 0.00 0.00 87.08 +11.52 38 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 95.82 +11.97 38 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 104.69 +12.31 38 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 113.85 +12.68 38 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 123.14 +9.62 38 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 133.54 +10.56 42 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 144.17 +11.49 46 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 153.41 +10.94 45 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 163.28 +11.55 47 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 171.57 +10.50 38 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 181.51 +11.74 38 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 191.50 +8.66 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 201.50 +11.33 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 211.94 +10.04 49 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 221.50 +12.06 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 231.50 +12.86 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 241.50 +12.96 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 251.50 +9.66 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 261.50 +9.64 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 271.50 +14.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 281.50 +14.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 291.50 +14.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 301.50 +14.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 311.50 +14.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 321.50 +14.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 331.50 +14.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 341.50 +14.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 351.50 +14.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 361.50 +14.00 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 0.00 39 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.24 +0.08 39 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.36 +0.12 39 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.55 +0.19 39 0 75 0
29OCT26 460.00 P 0.00 0.00 0.00 0.79 +0.25 39 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.10 +0.32 39 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 1.56 +0.47 39 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 2.09 +0.56 39 0 30 0
29OCT26 500.00 P 3.36 3.36 3.36 2.83 +0.79 39 3 465 0
29OCT26 510.00 P 0.00 0.00 0.00 3.73 +0.96 39 0 51 0
29OCT26 520.00 P 0.00 0.00 0.00 4.78 +1.16 39 0 14 0
29OCT26 530.00 P 5.84 5.84 5.84 6.17 +1.50 39 1 88 +1
29OCT26 540.00 P 7.19 7.98 7.19 7.65 +1.50 39 50 364 +42
29OCT26 550.00 P 9.34 9.40 9.34 9.83 +2.39 39 16 83 +16
29OCT26 560.00 P 11.67 11.67 11.65 11.94 +2.63 39 2 197 0
29OCT26 570.00 P 13.00 13.00 13.00 13.98 +2.36 39 1 198 +1
29OCT26 580.00 P 0.00 0.00 0.00 16.93 +2.70 39 0 236 0
29OCT26 590.00 P 20.26 20.26 19.50 20.29 +3.40 39 21 526 +10
29OCT26 600.00 P 22.41 24.50 22.41 23.20 +2.97 38 57 603 +38
29OCT26 610.00 P 28.05 28.05 28.05 28.23 +4.63 39 40 155 0
29OCT26 620.00 P 0.00 0.00 0.00 32.64 +4.93 39 0 242 0
29OCT26 630.00 P 0.00 0.00 0.00 37.44 +5.58 39 0 151 0
29OCT26 640.00 P 42.30 44.30 42.30 43.06 +6.34 40 20 61 0
29OCT26 650.00 P 45.89 49.57 45.89 48.87 +7.19 40 88 306 +29
29OCT26 660.00 P 0.00 0.00 0.00 53.09 +5.99 39 0 135 0
29OCT26 670.00 P 0.00 0.00 0.00 59.45 +6.42 39 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 67.83 +8.58 41 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 72.78 +6.95 39 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 79.90 +9.40 39 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 87.30 +9.70 39 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 95.07 +10.33 39 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 102.89 +10.46 39 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 111.21 +11.00 39 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 119.57 +8.07 39 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 131.64 +11.55 44 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 140.48 +11.76 44 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 149.20 +11.45 44 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 158.30 +11.45 45 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 167.41 +11.32 45 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 177.11 +11.55 46 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 186.12 +11.04 46 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 192.60 +7.84 39 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 202.25 +7.69 39 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 214.33 +9.93 47 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 221.77 +7.47 39 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 231.63 +8.59 39 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 241.54 +8.63 39 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 251.50 +9.66 0 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 261.50 +9.64 0 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 271.50 +9.87 0 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 281.50 +9.49 0 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 291.50 +14.00 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 301.50 +10.88 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 311.50 +10.87 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 321.50 +8.80 0 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 0.00 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.29 +0.05 39 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.41 +0.05 39 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.61 +0.10 39 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 0.84 +0.13 39 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.16 +0.17 39 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 1.57 +0.25 39 0 62 0
27NOV26 460.00 P 0.00 0.00 0.00 2.07 +0.28 39 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 2.73 +0.44 39 0 4 0
27NOV26 480.00 P 0.00 0.00 0.00 3.48 +0.46 39 0 66 0
27NOV26 490.00 P 0.00 0.00 0.00 4.47 +0.70 39 0 3 0
27NOV26 500.00 P 0.00 0.00 0.00 5.54 +0.71 39 0 125 0
27NOV26 510.00 P 0.00 0.00 0.00 6.94 +1.03 39 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 8.44 +1.07 39 0 62 0
27NOV26 530.00 P 0.00 0.00 0.00 10.30 +1.43 39 0 0 0
27NOV26 540.00 P 11.50 11.50 11.50 12.31 +1.54 39 1 24 +1
27NOV26 550.00 P 0.00 0.00 0.00 14.68 +1.90 39 0 1 0
27NOV26 560.00 P 0.00 0.00 0.00 17.33 +2.19 39 0 24 0
27NOV26 570.00 P 0.00 0.00 0.00 20.68 +2.92 39 0 46 0
27NOV26 580.00 P 0.00 0.00 0.00 24.00 +2.81 39 0 31 0
27NOV26 590.00 P 27.26 27.26 27.26 27.65 +3.06 39 2 235 +2
27NOV26 600.00 P 29.00 29.00 29.00 31.76 +3.75 39 2 87 0
27NOV26 610.00 P 0.00 0.00 0.00 35.87 +3.87 39 0 194 0
27NOV26 620.00 P 0.00 0.00 0.00 40.56 +4.29 40 0 225 0
27NOV26 630.00 P 0.00 0.00 0.00 45.66 +4.89 40 0 540 0
27NOV26 640.00 P 48.59 50.60 48.59 50.87 +5.11 40 3 69 +3
27NOV26 650.00 P 0.00 0.00 0.00 56.68 +5.90 40 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 60.68 +4.28 39 0 100 0
27NOV26 670.00 P 0.00 0.00 0.00 66.78 +4.55 39 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 75.39 +7.27 40 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 79.65 +4.92 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 86.69 +7.70 39 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 93.84 +8.23 39 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 101.06 +8.30 39 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 108.85 +8.92 39 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 120.16 +9.64 42 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 128.30 +9.75 42 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 136.92 +10.31 43 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 145.56 +10.74 43 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 154.26 +10.82 44 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 163.16 +11.07 44 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 172.43 +11.64 45 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 181.47 +11.58 45 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 190.28 +11.26 45 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 199.39 +11.19 46 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 208.69 +11.09 46 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 214.33 +7.21 40 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 223.05 +6.37 39 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 232.63 +6.31 39 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 242.26 +6.12 39 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 252.02 +6.20 39 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 261.82 +8.87 39 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 271.65 +10.02 39 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 281.56 +7.72 39 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 291.50 +13.76 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 301.50 +10.88 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 311.50 +10.87 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 321.50 +8.80 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.05 0.00 38 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.29 +0.04 39 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.42 +0.05 39 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.60 +0.09 39 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 0.81 +0.09 39 0 2,052 0
30DEC26 410.00 P 0.00 0.00 0.00 1.11 +0.15 39 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.45 +0.16 39 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 1.94 +0.26 39 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 2.45 +0.26 39 0 349 0
30DEC26 450.00 P 0.00 0.00 0.00 3.19 +0.43 39 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 3.95 +0.43 39 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 4.98 +0.67 39 0 244 0
30DEC26 480.00 P 0.00 0.00 0.00 6.07 +0.67 39 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 7.43 +0.94 39 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 8.94 +1.02 39 0 261 0
30DEC26 510.00 P 10.13 10.50 10.13 10.64 +1.20 39 4 65 +4
30DEC26 520.00 P 0.00 0.00 0.00 12.66 +1.47 39 0 87 0
30DEC26 530.00 P 0.00 0.00 0.00 15.14 +1.93 39 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 17.31 +2.05 39 0 217 0
30DEC26 550.00 P 0.00 0.00 0.00 20.55 +2.14 39 0 125 0
30DEC26 560.00 P 0.00 0.00 0.00 23.22 +2.09 39 0 460 0
30DEC26 570.00 P 26.00 26.00 25.93 25.83 +2.78 38 16 375 +1
30DEC26 580.00 P 0.00 0.00 0.00 30.03 +2.48 39 0 126 0
30DEC26 590.00 P 0.00 0.00 0.00 33.78 +2.79 39 0 375 0
30DEC26 600.00 P 38.50 38.50 38.50 38.12 +3.19 39 4 5,101 +4
30DEC26 610.00 P 0.00 0.00 0.00 42.53 +3.39 39 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 47.43 +4.15 39 0 717 0
30DEC26 630.00 P 0.00 0.00 0.00 52.55 +5.50 39 0 225 0
30DEC26 640.00 P 58.44 58.44 58.44 58.16 +4.91 40 20 906 0
30DEC26 650.00 P 0.00 0.00 0.00 64.09 +5.79 40 0 1,100 0
30DEC26 660.00 P 0.00 0.00 0.00 69.95 +5.98 40 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 75.91 +6.08 40 0 275 0
30DEC26 680.00 P 0.00 0.00 0.00 82.59 +6.88 40 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 86.65 +4.57 39 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 93.16 +7.01 39 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 100.31 +4.90 39 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 110.72 +8.37 41 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 118.16 +8.42 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 125.93 +8.77 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 133.71 +9.09 41 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 141.87 +9.26 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 150.43 +9.75 42 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 159.07 +10.27 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 163.16 +6.08 39 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 172.43 +6.71 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 181.47 +7.07 40 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 190.28 +7.16 40 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 199.39 +7.34 40 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 208.69 +7.50 41 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 215.94 +8.82 39 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 225.21 +8.53 39 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 234.52 +8.20 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 243.88 +5.36 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 253.39 +5.55 39 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 262.97 +5.91 39 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 272.59 +10.96 39 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 282.25 +6.60 39 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 292.00 +13.18 39 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 301.81 +11.19 39 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 311.67 +11.04 39 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 321.56 +8.86 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 331.50 +8.58 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 341.50 +13.86 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 351.50 +13.97 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 361.50 +14.00 0 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.39 +0.09 38 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.52 +0.09 38 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.72 +0.15 38 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 0.94 +0.15 38 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.27 +0.26 38 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.61 +0.26 38 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 2.08 +0.38 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.61 +0.42 38 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 3.24 +0.52 38 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 4.02 +0.64 38 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 4.81 +0.65 38 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 5.91 +0.96 38 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 7.24 +1.00 38 0 1,180 0
30MAR27 450.00 P 0.00 0.00 0.00 8.32 +1.14 38 0 57 0
30MAR27 460.00 P 0.00 0.00 0.00 9.87 +1.41 38 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 11.42 +1.42 38 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 13.30 +1.75 38 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 15.37 +1.97 38 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 17.45 +1.98 38 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 19.98 +2.43 38 0 40 0
30MAR27 520.00 P 21.99 21.99 21.99 22.67 +2.68 38 2 103 +2
30MAR27 530.00 P 0.00 0.00 0.00 25.37 +2.69 38 0 34 0
30MAR27 540.00 P 27.24 27.24 27.24 28.51 +3.14 38 2 64 +2
30MAR27 550.00 P 0.00 0.00 0.00 32.85 +3.61 39 0 1,017 0
30MAR27 560.00 P 0.00 0.00 0.00 35.29 +3.53 38 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 39.50 +4.35 38 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 43.53 +3.72 38 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 47.80 +3.74 38 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 52.32 +3.99 39 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 57.10 +4.48 39 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 62.11 +4.75 39 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 67.36 +4.92 39 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 72.83 +5.30 39 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 79.18 +6.51 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 85.28 +6.88 39 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 91.23 +6.92 39 0 68 0
30MAR27 680.00 P 0.00 0.00 0.00 97.40 +7.17 40 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 104.10 +7.89 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 110.82 +8.08 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 117.57 +8.12 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 120.81 +4.63 38 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 128.03 +5.08 38 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 135.28 +5.19 38 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 142.55 +5.01 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 149.88 +4.87 38 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 157.58 +9.50 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 165.47 +10.04 38 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 173.39 +5.19 38 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 181.35 +5.02 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 189.37 +10.24 38 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 197.79 +5.08 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 206.26 +11.05 38 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 214.76 +4.99 38 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 223.31 +11.17 38 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 231.91 +11.26 38 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 240.83 +11.63 38 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 249.78 +11.26 38 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 258.77 +10.93 38 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 267.80 +10.74 38 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 276.87 +12.14 38 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 286.13 +10.48 38 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 295.48 +12.63 38 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 304.85 +12.73 38 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 314.26 +12.79 38 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 323.73 +11.03 38 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.50 +0.06 38 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 1.87 +0.07 38 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.41 +0.12 38 0 0 0
29JUN27 350.00 P 4.50 4.50 4.50 2.95 +0.12 38 8 39 +8
29JUN27 360.00 P 0.00 0.00 0.00 3.65 +0.23 38 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.45 +0.22 38 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.26 +0.22 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.38 +0.38 38 0 0 0
29JUN27 400.00 P 8.80 9.00 8.80 7.53 +0.38 38 8 78 +8
29JUN27 410.00 P 0.00 0.00 0.00 8.72 +0.41 38 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 10.30 +0.61 38 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 11.89 +0.61 38 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 13.51 +0.64 38 0 0 0
29JUN27 450.00 P 16.00 16.00 16.00 15.62 +0.96 38 1 1 +1
29JUN27 460.00 P 0.00 0.00 0.00 17.73 +0.95 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 19.86 +0.95 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 22.46 +1.40 38 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 25.19 +1.41 38 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 27.93 +1.41 38 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 30.88 +1.61 38 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 34.31 +2.03 38 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 37.74 +2.02 38 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 41.19 +2.03 38 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 45.02 +2.40 38 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 50.59 +4.18 39 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 54.94 +4.33 39 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 59.25 +3.56 39 0 47 0
29JUN27 590.00 P 0.00 0.00 0.00 62.94 +2.15 39 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 67.79 +3.26 39 0 74 0
29JUN27 610.00 P 0.00 0.00 0.00 72.97 +2.51 39 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 78.22 +3.74 39 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 83.58 +2.85 39 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 90.58 +4.68 40 0 50 0
29JUN27 650.00 P 94.07 94.07 94.07 95.02 +3.40 39 15 52 +15
29JUN27 660.00 P 99.97 99.97 99.97 101.10 +3.55 39 15 28 -1
29JUN27 670.00 P 0.00 0.00 0.00 108.39 +4.91 40 0 17 0
29JUN27 680.00 P 112.52 112.52 112.52 113.56 +4.12 39 15 15 0
29JUN27 690.00 P 0.00 0.00 0.00 120.03 +4.60 39 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 126.64 +4.71 39 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 130.85 +2.34 38 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 137.40 +1.98 38 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 144.23 +2.08 38 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 151.41 +2.51 38 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 158.60 +7.08 38 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 165.80 +7.09 38 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 173.02 +7.11 38 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 180.31 +7.19 38 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 188.09 +7.74 38 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 195.89 +8.26 38 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 203.70 +8.29 38 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 211.52 +8.30 38 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 219.37 +8.34 38 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 227.36 +8.50 38 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 235.68 +8.97 38 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 244.01 +9.41 38 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 252.36 +9.46 38 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 260.72 +9.48 38 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 269.11 +9.52 38 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 277.55 +9.59 38 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 286.33 +9.98 38 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 295.12 +10.35 38 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 303.93 +10.56 38 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 312.77 +10.60 38 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 321.62 +10.64 38 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 330.52 +10.70 38 0 0 0
TOTAL PUT 2,312 88,457 +423
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$ 3.640
28AUG26 2.70 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
28AUG26 3.50 C 0.14 0.14 0.14 0.16 -0.02 45 6 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28AUG26 3.70 C 0.03 0.03 0.03 0.03 -0.01 35 543 1,917 +300
28AUG26 3.80 C 0.01 0.01 0.01 0.01 -0.01 37 75 1,310 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 110 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 140 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 186 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 -0.03 18 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 -0.03 13 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.02 22 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.02 22 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.01 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 0.00 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.37 -0.02 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.29 -0.02 20 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.16 -0.02 20 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.11 -0.02 20 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.08 -0.01 22 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.05 -0.01 21 0 425 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 4.10 C 0.03 0.03 0.03 0.03 0.00 25 5 90 -5
29OCT26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.47 -0.02 16 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 -0.01 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.11 -0.01 22 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 -0.01 22 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 -0.01 23 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.01 22 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.01 22 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.01 22 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.01 21 0 50 0
30DEC26 3.80 C 0.13 0.13 0.13 0.11 -0.01 21 2 34 +2
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.01 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 0.00 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 0.00 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 22 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 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 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 43 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.78 -0.02 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.02 22 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.02 22 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 -0.02 22 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 -0.02 22 0 31 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 -0.02 22 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.01 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 0.00 23 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 22 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 22 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 440 0
TOTAL CALL 631 37,388 +297
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 400 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 0.00 38 0 2,645 0
28AUG26 3.70 P 0.10 0.10 0.10 0.10 +0.02 43 30 1,312 +30
28AUG26 3.80 P 0.00 0.00 0.00 0.18 +0.02 48 0 139 0
28AUG26 3.90 P 0.28 0.28 0.27 0.27 +0.02 53 19 843 -9
28AUG26 4.00 P 0.00 0.00 0.00 0.37 +0.02 66 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.47 +0.02 79 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.57 +0.02 90 0 35 0
28AUG26 4.30 P 0.67 0.67 0.67 0.67 +0.02 102 6 28 -6
28AUG26 4.40 P 0.00 0.00 0.00 0.77 +0.02 113 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.87 +0.01 123 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.97 +0.01 133 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.07 +0.01 142 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.17 +0.01 151 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.27 +0.02 160 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.37 +0.02 169 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.62 +0.01 190 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.87 +0.01 208 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.12 +0.01 226 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.37 +0.01 243 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.62 +0.01 260 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 24 0 121 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 1,035 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 0.00 22 0 75 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.01 23 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 +0.02 26 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 +0.01 29 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.01 33 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.67 +0.01 37 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.77 +0.01 41 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 +0.01 45 0 910 0
29SEP26 4.60 P 0.00 0.00 0.00 0.97 +0.01 48 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 +0.01 52 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.01 55 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.01 58 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 1.37 +0.01 61 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.62 +0.01 68 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.87 +0.01 75 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.12 +0.01 82 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.37 +0.01 88 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.62 +0.01 94 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.87 +0.01 99 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.12 +0.01 104 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.37 +0.01 109 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.62 +0.01 114 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.87 +0.01 119 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.12 +0.01 123 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 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 0.00 22 0 1,255 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 +0.01 23 0 455 0
29OCT26 3.80 P 0.22 0.22 0.22 0.23 +0.02 23 17 136 +17
29OCT26 3.90 P 0.00 0.00 0.00 0.31 +0.02 24 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.48 +0.01 26 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.58 +0.02 29 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.77 +0.01 32 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.87 +0.01 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.97 +0.01 38 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.07 +0.01 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.17 +0.01 43 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 0.00 0.00 0.00 0.04 0.00 22 0 401 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 0.00 23 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.19 0.00 22 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 +0.01 24 0 60 0
27NOV26 3.90 P 0.00 0.00 0.00 0.33 +0.01 24 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.41 +0.02 25 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.49 +0.01 25 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.99 +0.02 39 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.08 +0.01 38 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.18 +0.01 41 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 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 3.20 P 0.05 0.05 0.05 0.05 +0.01 20 400 401 +400
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 21 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 20 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.02 21 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.02 20 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.03 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.02 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.01 19 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.01 18 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 +0.01 18 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 +0.01 16 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 +0.01 0 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 +0.02 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.95 +0.01 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 +0.02 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.02 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 +0.01 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 +0.01 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.44 +0.02 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 +0.01 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.41 +0.01 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.91 +0.01 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 0.02 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 +0.01 22 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 0.09 +0.01 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 +0.01 21 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.02 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.02 21 0 339 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.01 20 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 +0.02 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.01 20 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 +0.01 20 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.01 19 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 +0.01 19 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.87 +0.01 17 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 +0.01 0 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.06 +0.01 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.15 +0.01 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.25 +0.01 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.44 +0.01 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.42 +0.01 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30MAR27 7.00 P 3.40 3.40 3.40 3.41 +0.01 0 5 20 +5
30MAR27 7.25 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.91 +0.01 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 0.09 -0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 0.00 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 0.00 21 0 62 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 0.00 21 0 35 0
29JUN27 3.70 P 0.00 0.00 0.00 0.35 +0.01 21 0 61 0
29JUN27 3.80 P 0.00 0.00 0.00 0.42 +0.01 21 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 +0.01 21 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 +0.01 22 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 +0.01 21 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 +0.02 22 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.01 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 +0.02 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 +0.01 20 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 +0.01 19 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.17 +0.02 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.26 +0.02 15 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.45 +0.02 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
TOTAL PUT 477 25,610 +437
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$ 11.530
28AUG26 7.50 C 0.00 0.00 0.00 4.06 +0.37 222 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.81 +0.37 208 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.56 +0.37 193 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.31 +0.37 179 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.06 +0.37 165 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.78 +0.34 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.55 +0.35 128 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.31 +0.36 126 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.06 +0.36 113 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.78 +0.33 0 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.53 +0.33 0 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 1.04 +0.31 48 0 260 0
28AUG26 11.00 C 0.00 0.00 0.00 0.57 +0.23 42 0 1,418 0
28AUG26 11.50 C 0.22 0.22 0.16 0.23 +0.11 44 47 1,039 +35
28AUG26 12.00 C 0.08 0.08 0.08 0.06 +0.02 44 20 148 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 186 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.54 +0.34 88 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.29 +0.34 82 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.06 +0.36 94 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.81 +0.36 88 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.56 +0.36 82 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.31 +0.36 76 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.06 +0.36 70 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.79 +0.34 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.55 +0.35 55 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.31 +0.36 54 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.07 +0.36 52 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.79 +0.32 32 0 119 0
29SEP26 10.00 C 1.64 1.64 1.64 1.55 +0.31 35 8 135 0
29SEP26 10.50 C 0.00 0.00 0.00 1.11 +0.28 37 0 184 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 +0.22 38 0 238 0
29SEP26 11.50 C 0.50 0.50 0.50 0.48 +0.16 37 16 275 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 +0.11 37 0 91 0
29SEP26 12.50 C 0.20 0.20 0.20 0.17 +0.07 38 30 206 +10
29SEP26 13.00 C 0.12 0.12 0.12 0.09 +0.04 37 7 2,659 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 4.06 +0.36 73 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.81 +0.36 68 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.56 +0.36 64 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.31 +0.36 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.06 +0.36 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.79 +0.34 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.55 +0.34 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.32 +0.35 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.11 +0.37 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.87 +0.35 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.60 +0.28 36 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.21 +0.24 36 0 100 0
29OCT26 11.00 C 0.94 0.94 0.94 0.92 +0.22 37 16 45 0
29OCT26 11.50 C 0.62 0.69 0.62 0.67 +0.16 37 63 168 +48
29OCT26 12.00 C 0.50 0.51 0.50 0.47 +0.13 37 32 38 +32
29OCT26 12.50 C 0.00 0.00 0.00 0.32 +0.09 37 0 2 0
29OCT26 13.00 C 0.00 0.00 0.00 0.21 +0.06 36 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.14 +0.05 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.56 +0.36 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.31 +0.36 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.06 +0.36 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.85 +0.39 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.60 +0.39 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.37 +0.39 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.14 +0.36 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.92 +0.34 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.67 +0.27 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.32 +0.21 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.05 +0.20 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.81 +0.17 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.60 +0.13 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.44 +0.11 36 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.32 +0.08 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.22 +0.06 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.06 +0.36 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.81 +0.36 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.56 +0.36 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.32 +0.36 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.09 +0.39 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.86 +0.40 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.62 +0.38 40 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.42 +0.38 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.21 +0.32 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 +0.27 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.83 +0.28 38 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 +0.24 36 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 +0.20 36 0 120 0
30DEC26 11.50 C 0.97 0.97 0.97 0.97 +0.19 37 9 201 0
30DEC26 12.00 C 0.74 0.74 0.74 0.74 +0.14 36 20 28 -20
30DEC26 12.50 C 0.00 0.00 0.00 0.59 +0.11 36 0 114 0
30DEC26 13.00 C 0.49 0.49 0.49 0.45 +0.08 36 3 36 +3
30DEC26 13.50 C 0.00 0.00 0.00 0.34 +0.05 36 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.03 36 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.12 +0.42 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.89 +0.42 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.66 +0.41 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.44 +0.40 41 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.23 +0.40 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.02 +0.38 39 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.82 +0.37 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.63 +0.36 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.44 +0.34 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.26 +0.33 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.10 +0.32 37 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.78 +0.24 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.49 +0.21 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 +0.19 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 +0.16 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 +0.14 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 +0.13 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 +0.10 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 +0.08 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 +0.08 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 +0.06 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.13 +0.36 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.92 +0.35 35 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.71 +0.35 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.51 +0.34 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.32 +0.34 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.12 +0.32 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.00 +0.38 37 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.83 +0.36 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.65 +0.34 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.49 +0.31 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.31 +0.27 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.02 +0.25 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.76 +0.23 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.55 +0.25 36 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.33 +0.20 36 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.10 +0.16 34 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.97 +0.16 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.86 +0.17 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.73 +0.15 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 +0.13 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 +0.12 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 +0.11 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 +0.09 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 +0.08 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 +0.07 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 +0.06 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 +0.05 35 0 5 0
TOTAL CALL 271 13,252 +109
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
28AUG26 10.00 P 0.01 0.01 0.01 0.01 0.00 73 100 343 -10
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 526 0
28AUG26 11.00 P 0.05 0.05 0.03 0.04 -0.12 43 32 662 -27
28AUG26 11.50 P 0.23 0.25 0.17 0.19 -0.25 42 80 296 +48
28AUG26 12.00 P 0.00 0.00 0.00 0.52 -0.32 42 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 0.98 -0.33 47 0 238 0
28AUG26 13.00 P 0.00 0.00 0.00 1.47 -0.34 0 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 1.97 -0.36 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.47 -0.34 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.97 -0.34 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.47 -0.34 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.97 -0.34 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.47 -0.34 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.97 -0.39 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.47 -0.37 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.97 -0.34 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.47 -0.34 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.97 -0.34 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.47 -0.37 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.02 37 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.04 37 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.05 37 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.09 36 0 182 0
29SEP26 11.00 P 0.34 0.34 0.34 0.35 -0.15 36 40 5,333 +40
29SEP26 11.50 P 0.00 0.00 0.00 0.59 -0.22 35 0 126 0
29SEP26 12.00 P 0.89 0.89 0.89 0.91 -0.28 35 1 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 -0.30 37 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 -0.36 37 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 -0.39 34 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.67 -0.35 30 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.15 -0.37 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.64 -0.38 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 -0.37 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.67 -0.36 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.17 -0.36 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.66 -0.37 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.16 -0.37 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.66 -0.37 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.16 -0.37 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.66 -0.37 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.16 -0.37 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 -0.04 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.09 -0.06 35 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.13 -0.07 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.19 -0.08 36 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.32 -0.12 36 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.51 -0.16 36 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.75 -0.20 35 0 14 0
29OCT26 12.00 P 0.00 0.00 0.00 1.06 -0.25 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.42 -0.30 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.83 -0.35 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.24 -0.39 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.69 -0.42 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.16 -0.41 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.64 -0.43 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.13 -0.41 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.67 -0.36 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.12 -0.05 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.16 -0.06 35 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.21 -0.07 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.28 -0.08 36 0 4 0
27NOV26 10.50 P 0.00 0.00 0.00 0.42 -0.15 35 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.61 -0.21 34 0 6 0
27NOV26 11.50 P 0.00 0.00 0.00 0.87 -0.20 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.19 -0.23 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.55 -0.30 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.91 -0.34 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.31 -0.38 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.75 -0.39 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.21 -0.41 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.67 -0.41 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.14 -0.42 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.67 -0.38 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.04 36 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.06 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.07 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.08 35 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.10 35 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.11 35 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.12 35 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 -0.15 35 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.18 35 0 197 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 -0.26 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 -0.24 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.64 -0.28 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 -0.31 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.42 -0.33 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 -0.37 35 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.25 -0.39 34 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.70 -0.41 32 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.17 -0.41 29 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.67 -0.39 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.17 -0.38 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.66 -0.38 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.16 -0.39 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.66 -0.37 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.16 -0.37 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.66 -0.37 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.16 -0.37 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 -0.04 35 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.05 35 0 6 0
30MAR27 9.00 P 0.25 0.25 0.25 0.27 -0.06 35 2 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.07 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.40 -0.07 35 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.48 -0.07 35 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 -0.12 34 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.72 -0.14 34 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.94 -0.16 34 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.19 -0.22 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 -0.25 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 -0.31 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.20 -0.29 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.56 -0.32 34 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.96 -0.34 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.38 -0.36 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.81 -0.37 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.25 -0.38 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.70 -0.40 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.17 -0.41 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.66 -0.41 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.16 -0.39 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.66 -0.39 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.16 -0.39 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.66 -0.37 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.16 -0.37 35 0 0 0
29JUN27 7.50 P 0.12 0.12 0.12 0.13 -0.01 35 15 26 +15
29JUN27 7.75 P 0.16 0.16 0.16 0.16 -0.02 35 13 37 +13
29JUN27 8.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 22 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.33 -0.05 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.40 -0.05 35 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.46 -0.07 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.54 -0.09 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.62 -0.07 34 0 3 0
29JUN27 10.00 P 0.70 0.70 0.70 0.71 -0.08 34 1 178 -1
29JUN27 10.50 P 0.00 0.00 0.00 0.91 -0.10 34 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 1.14 -0.13 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.40 -0.16 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.71 -0.20 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.01 -0.24 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.38 -0.26 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.73 -0.30 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.10 -0.34 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.51 -0.34 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.93 -0.34 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.36 -0.36 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.80 -0.35 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.27 -0.32 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.74 -0.33 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.21 -0.34 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.69 -0.36 35 0 0 0
TOTAL PUT 284 24,677 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.920
28AUG26 0.45 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.12 -0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.07 -0.01 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.03 -0.01 47 0 120 0
28AUG26 0.95 C 0.00 0.00 0.00 0.01 0.00 55 0 242 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 92 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 122 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 149 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.23 0.00 68 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.18 0.00 54 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.05 -0.01 33 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.03 0.00 36 0 90 0
29SEP26 1.00 C 0.00 0.00 0.00 0.02 0.00 41 0 175 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 84 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 119 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 123 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.43 0.00 94 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.38 0.00 81 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.33 0.00 69 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.28 0.00 58 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.04 0.00 43 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.02 0.00 38 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.48 0.00 88 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.43 0.00 76 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.38 0.00 65 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.33 0.00 55 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.48 0.00 73 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.43 0.00 62 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.13 0.00 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.06 0.00 40 0 350 0
30DEC26 1.05 C 0.00 0.00 0.00 0.04 -0.01 37 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 -0.01 33 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.44 0.00 58 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.39 0.00 50 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 0.00 37 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.24 -0.01 41 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN27 0.90 C 0.16 0.16 0.16 0.16 0.00 42 25 40 +25
29JUN27 0.95 C 0.00 0.00 0.00 0.13 0.00 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.10 0.00 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.08 +0.01 43 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.07 +0.01 43 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.05 +0.01 43 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
TOTAL CALL 25 3,116 +25
28AUG26 0.45 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 +0.01 56 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 0.00 0 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 0.00 0 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.18 0.00 0 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.23 0.00 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.28 0.00 0 0 0 0
28AUG26 1.25 P 0.34 0.34 0.34 0.33 0.00 0 5 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 38 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 +0.01 52 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 0.00 0 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.28 0.00 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.33 0.00 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 88 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 64 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 +0.01 39 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 85 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 54 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 0.00 36 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 0.06 +0.01 39 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 1.00 P 0.10 0.10 0.10 0.12 +0.01 39 7 7 +7
27NOV26 1.05 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.53 0.00 0 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 55 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 0.00 38 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 0.00 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 0.00 37 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 +0.01 42 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.48 0.00 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.93 0.00 0 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 0.00 38 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 +0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 +0.01 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 +0.01 43 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 +0.01 43 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 0.00 36 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 0.00 39 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 +0.01 42 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.68 0.00 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 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 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 +0.01 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 42 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 39 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 0.00 39 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 +0.01 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.59 +0.01 44 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
TOTAL PUT 12 715 +7
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$ 2.815
28AUG26 1.85 C 0.00 0.00 0.00 0.98 -0.06 252 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.93 -0.05 239 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.88 -0.05 226 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.83 -0.05 213 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.73 -0.05 188 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.63 -0.05 163 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.53 -0.05 140 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.43 -0.06 116 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.33 -0.05 93 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.22 -0.06 50 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.13 -0.06 46 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 -0.06 35 0 44 0
28AUG26 2.90 C 0.02 0.02 0.02 0.01 -0.04 32 1 28 +1
28AUG26 3.00 C 0.01 0.01 0.01 0.01 -0.01 52 1 78 +1
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 119 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 87 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 142 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 155 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 209 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 218 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.98 -0.06 78 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.93 -0.06 73 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.88 -0.05 69 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.83 -0.05 65 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 -0.04 67 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.64 -0.04 58 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.44 -0.05 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.33 -0.06 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 -0.06 19 0 30 0
29SEP26 2.70 C 0.16 0.16 0.16 0.16 -0.06 24 1 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 -0.04 25 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 -0.03 26 0 13 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 28 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.98 -0.06 52 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.94 -0.05 60 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.89 -0.05 56 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.84 -0.05 53 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 -0.05 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 -0.04 46 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 -0.06 24 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.10 -0.03 27 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 10 0
29OCT26 3.10 C 0.00 0.00 0.00 0.04 -0.03 26 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.90 -0.05 50 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.85 -0.05 47 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.75 -0.05 42 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.65 -0.05 36 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.55 -0.05 31 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.46 -0.06 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.37 -0.06 27 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.21 -0.06 23 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 2 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.03 26 0 3 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 -0.07 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 -0.04 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.75 -0.06 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 -0.06 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 -0.05 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 -0.06 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 -0.04 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 -0.03 27 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 -0.02 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.01 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 -0.03 25 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 -0.02 26 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.00 -0.06 26 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.95 -0.07 24 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.91 -0.06 30 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.88 -0.04 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 -0.05 34 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 -0.02 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.02 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.01 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.01 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.02 25 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.01 -0.06 27 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.99 -0.04 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.94 -0.04 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.90 -0.03 36 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 -0.06 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.05 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 -0.04 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 -0.04 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 -0.03 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.02 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.02 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 14 0
TOTAL CALL 3 5,215 +2
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 128 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 +0.02 40 0 94 0
28AUG26 2.90 P 0.00 0.00 0.00 0.10 +0.04 38 0 71 0
28AUG26 3.00 P 0.00 0.00 0.00 0.19 +0.05 45 1 86 -1
28AUG26 3.10 P 0.00 0.00 0.00 0.29 +0.06 61 0 40 0
28AUG26 3.20 P 0.00 0.00 0.00 0.39 +0.06 76 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.49 +0.07 90 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.59 +0.06 104 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.69 +0.05 116 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.79 +0.06 128 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.89 +0.06 140 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.99 +0.06 151 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.09 +0.05 161 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.19 +0.07 171 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.29 +0.06 181 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.39 +0.05 191 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.49 +0.05 200 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.59 +0.06 209 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.69 +0.06 217 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 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
29SEP26 2.70 P 0.03 0.03 0.03 0.04 +0.02 25 1 131 0
29SEP26 2.80 P 0.07 0.07 0.07 0.08 +0.02 25 3 41 +3
29SEP26 2.90 P 0.00 0.00 0.00 0.14 +0.04 26 0 40 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 +0.04 26 1 35 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.30 +0.05 29 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 +0.06 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.07 41 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.06 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.05 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 +0.05 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 +0.05 51 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.99 +0.06 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 +0.05 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 +0.06 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 +0.06 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 +0.05 70 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.05 73 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.05 76 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 +0.05 80 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 +0.05 83 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 9 0
29OCT26 2.70 P 0.05 0.05 0.05 0.07 +0.01 26 10 27 +10
29OCT26 2.80 P 0.00 0.00 0.00 0.11 +0.02 25 0 10 0
29OCT26 2.90 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.32 +0.05 28 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.50 +0.06 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.60 +0.07 35 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.70 +0.06 39 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 +0.05 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.89 +0.05 40 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.99 +0.06 43 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 +0.05 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 0.00 24 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 3 0
27NOV26 2.80 P 0.12 0.12 0.12 0.13 +0.02 25 1 7 +1
27NOV26 2.90 P 0.00 0.00 0.00 0.19 +0.03 26 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.60 +0.06 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.70 +0.06 34 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 +0.05 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.89 +0.05 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.99 +0.06 38 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 +0.05 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 26 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 25 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.02 26 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.02 25 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.03 26 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.03 25 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.04 28 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 +0.04 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 +0.06 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 +0.05 29 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.05 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 +0.06 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.05 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 +0.06 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.06 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.05 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.05 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.05 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 +0.05 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 +0.05 50 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 25 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 +0.01 25 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 +0.01 26 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.02 26 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 +0.03 25 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.03 26 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 +0.04 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 +0.04 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.62 +0.04 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 +0.04 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 +0.03 25 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 +0.04 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 +0.06 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 +0.04 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 +0.06 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 +0.06 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 +0.05 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 +0.05 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 +0.05 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 +0.05 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.79 +0.05 42 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.09 +0.03 28 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 +0.02 26 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 +0.02 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.03 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.04 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 +0.04 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 +0.05 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.68 +0.04 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.76 +0.03 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.84 +0.03 21 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.93 +0.04 21 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.02 +0.05 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.11 +0.05 16 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.20 +0.04 0 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
TOTAL PUT 17 5,380 +14
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$ 23.900
28AUG26 15.50 C 0.00 0.00 0.00 8.54 +0.85 265 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.99 +0.80 226 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.41 +0.71 138 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.96 +0.77 181 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.54 +0.76 202 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.04 +0.85 187 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 5.43 +0.74 123 0 0 0
28AUG26 19.00 C 4.80 4.80 4.80 4.99 +0.80 142 2 3 -2
28AUG26 19.50 C 0.00 0.00 0.00 4.41 +0.73 78 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.02 +0.78 125 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.91 +0.66 51 0 74 0
28AUG26 22.00 C 1.42 1.42 1.42 1.94 +0.50 51 5 117 0
28AUG26 23.00 C 1.22 1.22 1.20 1.08 +0.30 51 13 88 -13
28AUG26 24.00 C 0.34 0.56 0.34 0.45 +0.09 49 8 309 -6
28AUG26 25.00 C 0.13 0.20 0.10 0.15 +0.01 51 53 294 -19
28AUG26 26.00 C 0.03 0.06 0.03 0.04 -0.01 53 64 351 -64
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 541 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 221 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 173 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 147 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 183 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 191 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.54 +0.81 82 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.99 +0.76 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.58 +0.86 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.12 +0.93 77 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.58 +0.80 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.04 +0.79 57 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.64 +0.83 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.99 +0.70 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.50 +0.59 37 0 28 0
29SEP26 20.00 C 4.05 4.30 4.05 4.20 +0.82 52 5 56 0
29SEP26 21.00 C 2.90 3.35 2.90 3.22 +0.52 42 8 70 +2
29SEP26 22.00 C 2.56 2.56 2.56 2.53 +0.46 46 5 118 0
29SEP26 23.00 C 1.90 1.90 1.88 1.83 +0.38 43 6 113 0
29SEP26 24.00 C 0.00 0.00 0.00 1.24 +0.19 41 0 196 0
29SEP26 25.00 C 0.73 0.87 0.73 0.87 +0.17 43 3 265 0
29SEP26 26.00 C 0.50 0.65 0.50 0.58 +0.12 43 10 132 +2
29SEP26 27.00 C 0.35 0.38 0.35 0.36 +0.07 43 7 116 0
29SEP26 28.00 C 0.21 0.25 0.21 0.22 +0.04 43 3 187 0
29SEP26 29.00 C 0.16 0.16 0.16 0.13 +0.02 43 1 72 0
29SEP26 30.00 C 0.09 0.12 0.09 0.08 +0.01 43 25 43 +6
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 42 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 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 73 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 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 96 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 0.00 105 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.55 +0.82 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.06 +0.83 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.65 +0.92 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.12 +0.88 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.58 +0.80 45 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.25 +0.97 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.64 +0.78 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.12 +0.69 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.88 +0.84 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.31 +0.51 41 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.53 +0.47 42 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.83 +0.39 41 0 71 0
29OCT26 23.00 C 0.00 0.00 0.00 2.28 +0.36 43 0 55 0
29OCT26 24.00 C 0.00 0.00 0.00 1.75 +0.26 42 0 121 0
29OCT26 25.00 C 0.00 0.00 0.00 1.34 +0.21 43 0 86 0
29OCT26 26.00 C 0.00 0.00 0.00 1.03 +0.19 43 0 37 0
29OCT26 27.00 C 0.00 0.00 0.00 0.77 +0.15 44 0 48 0
29OCT26 28.00 C 0.53 0.53 0.53 0.56 +0.12 43 1 122 0
29OCT26 29.00 C 0.43 0.43 0.43 0.40 +0.09 43 2 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.28 +0.06 43 0 84 0
29OCT26 31.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 38 0
29OCT26 32.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 7.65 +0.92 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.15 +0.87 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.69 +0.78 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.35 +0.93 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.77 +0.65 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.41 +0.82 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.03 +0.83 45 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 4.62 +0.80 44 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.76 +0.65 40 0 8 0
27NOV26 22.00 C 2.91 2.91 2.91 3.22 +0.66 43 15 15 +15
27NOV26 23.00 C 2.24 2.33 2.20 2.65 +0.63 43 94 109 +93
27NOV26 24.00 C 1.79 1.79 1.79 2.15 +0.59 43 15 120 +15
27NOV26 25.00 C 0.00 0.00 0.00 1.74 +0.54 43 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 1.41 +0.51 44 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 1.12 +0.45 44 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.87 +0.37 44 0 18 0
27NOV26 29.00 C 0.00 0.00 0.00 0.68 +0.32 44 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 0.52 +0.26 44 0 45 0
27NOV26 31.00 C 0.44 0.44 0.44 0.40 +0.21 44 15 31 +15
27NOV26 32.00 C 0.00 0.00 0.00 0.30 +0.16 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.23 +0.13 44 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.17 +0.10 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.77 +1.04 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.29 +1.02 50 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.85 +0.92 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.36 +0.99 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.91 +0.96 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.54 +1.05 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.11 +0.98 46 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.67 +0.94 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.28 +0.91 44 0 0 0
30DEC26 20.00 C 4.50 4.50 4.50 4.89 +0.83 44 6 126 +6
30DEC26 21.00 C 0.00 0.00 0.00 4.24 +0.87 44 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.57 +0.80 43 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 3.02 +0.83 43 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 2.50 +0.68 43 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.12 +0.67 43 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.78 +0.63 44 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 1.49 +0.58 44 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.22 +0.50 44 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.99 +0.43 44 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 +0.37 44 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 0.65 +0.31 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 +0.26 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 +0.22 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 +0.17 44 0 30 0
30DEC26 35.00 C 0.26 0.26 0.26 0.26 +0.14 44 1 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 +0.12 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 +0.10 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 +0.07 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 +0.07 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 +0.05 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 +0.05 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 9.01 +1.05 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.58 +1.03 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.21 +1.06 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.75 +1.01 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.35 +1.04 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.96 +0.98 44 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.63 +1.02 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.25 +1.00 44 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.92 +1.02 45 0 0 0
30MAR27 20.00 C 5.14 5.14 5.14 5.59 +1.00 45 15 18 +15
30MAR27 21.00 C 4.54 4.54 4.54 4.89 +0.90 43 30 32 +30
30MAR27 22.00 C 0.00 0.00 0.00 4.27 +0.81 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.89 +0.88 44 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.41 +0.81 44 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 3.02 +0.77 44 0 44 0
30MAR27 26.00 C 0.00 0.00 0.00 2.62 +0.68 44 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 2.30 +0.63 44 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 2.03 +0.59 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.78 +0.55 45 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.56 +0.50 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.35 +0.45 45 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 1.17 +0.40 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.01 +0.35 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 +0.32 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.76 +0.28 45 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.65 +0.24 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.56 +0.21 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.49 +0.19 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 +0.17 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 +0.14 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 +0.13 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.27 +0.11 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.23 +0.10 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 +0.09 45 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 +0.07 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.15 +0.07 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 +0.06 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 +0.05 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.25 +0.92 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.88 +0.94 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.46 +1.05 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.05 +0.98 53 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.66 +0.96 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 7.27 +0.92 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.91 +0.88 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.56 +0.72 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.21 +0.70 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.89 +0.67 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.27 +0.60 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.72 +0.52 49 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 4.21 +0.42 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.75 +0.33 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.34 +0.24 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.95 +0.15 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.63 +0.11 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.32 +0.04 47 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 2.07 +0.02 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.82 -0.04 47 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.62 -0.05 47 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.44 -0.06 47 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.26 -0.10 47 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.13 -0.14 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.99 -0.10 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.87 -0.13 47 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.78 -0.12 47 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.69 -0.12 47 0 23 0
TOTAL CALL 412 16,813 +95
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 174 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 162 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 83 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
28AUG26 20.00 P 0.01 0.02 0.01 0.01 -0.01 79 11 218 -1
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.06 60 0 397 0
28AUG26 22.00 P 0.16 0.16 0.04 0.04 -0.18 53 66 478 +18
28AUG26 23.00 P 0.42 0.43 0.23 0.18 -0.39 52 45 294 +16
28AUG26 24.00 P 0.85 0.85 0.47 0.58 -0.54 53 27 223 -1
28AUG26 25.00 P 1.70 1.70 1.30 1.24 -0.76 50 3 140 -3
28AUG26 26.00 P 2.55 2.55 2.25 2.13 -0.73 51 6 30 -2
28AUG26 27.00 P 3.00 3.00 3.00 3.10 -0.72 0 1 81 -1
28AUG26 28.00 P 0.00 0.00 0.00 4.20 -0.67 108 0 50 0
28AUG26 29.00 P 5.50 5.50 5.50 5.10 -0.72 0 1 37 0
28AUG26 30.00 P 0.00 0.00 0.00 6.16 -0.73 127 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 7.10 -0.75 0 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 8.10 -0.76 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.10 -0.76 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.21 -0.61 201 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.10 -0.77 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.10 -0.72 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.10 -0.80 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.16 -0.79 226 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.10 -0.72 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.16 -0.79 247 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.13 -0.82 235 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.13 -0.81 243 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.16 -0.66 274 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.05 43 0 42 0
29SEP26 19.00 P 0.11 0.11 0.08 0.05 -0.07 42 21 101 +21
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.09 42 0 165 0
29SEP26 20.00 P 0.22 0.22 0.15 0.13 -0.12 43 22 155 +9
29SEP26 21.00 P 0.33 0.33 0.28 0.27 -0.18 43 17 71 +10
29SEP26 22.00 P 0.68 0.68 0.46 0.50 -0.25 43 27 313 +25
29SEP26 23.00 P 1.08 1.08 0.82 0.83 -0.40 42 6 172 +1
29SEP26 24.00 P 1.66 1.66 1.66 1.33 -0.44 43 1 578 +1
29SEP26 25.00 P 1.92 1.92 1.92 1.92 -0.54 43 2 76 0
29SEP26 26.00 P 2.95 2.95 2.67 2.66 -0.64 45 5 55 +3
29SEP26 27.00 P 0.00 0.00 0.00 3.46 -0.70 46 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 4.28 -0.78 44 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.33 -0.72 53 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.23 -0.72 53 0 20 0
29SEP26 31.00 P 0.00 0.00 0.00 7.11 -0.82 43 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.10 -0.77 0 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.10 -0.80 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.21 -0.79 71 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.17 -0.76 71 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.12 -0.91 67 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.13 -0.95 73 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.16 -0.87 82 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.10 -0.77 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.16 -0.89 89 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.13 -0.82 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.13 -0.90 90 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.16 -0.77 99 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.24 -0.68 113 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.25 -0.68 118 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.11 -0.82 96 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.13 -0.80 105 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.26 -0.67 128 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.13 -0.79 110 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.10 -0.93 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.60 -0.86 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.10 -0.83 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.60 -0.92 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.12 -0.81 133 0 0 0
29OCT26 15.50 P 0.04 0.04 0.04 0.01 -0.02 43 2 4 -2
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 -0.05 43 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 -0.08 43 0 2 0
29OCT26 19.00 P 0.25 0.25 0.22 0.19 -0.11 43 17 96 +15
29OCT26 19.50 P 0.27 0.27 0.27 0.27 -0.11 44 1 19 -1
29OCT26 20.00 P 0.00 0.00 0.00 0.35 -0.13 43 0 41 0
29OCT26 21.00 P 0.59 0.59 0.59 0.56 -0.19 43 15 38 0
29OCT26 22.00 P 0.00 0.00 0.00 0.86 -0.25 43 0 201 0
29OCT26 23.00 P 0.00 0.00 0.00 1.26 -0.34 43 0 172 0
29OCT26 24.00 P 0.00 0.00 0.00 1.77 -0.37 43 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.34 -0.54 43 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.08 -0.54 45 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 3.78 -0.55 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.60 -0.60 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.54 -0.66 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.46 -0.68 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.28 -0.79 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.15 -0.90 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.17 -0.82 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.21 -0.79 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.06 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.09 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 -0.12 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 -0.14 43 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 -0.16 44 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.36 -0.20 44 0 18 0
27NOV26 19.50 P 0.00 0.00 0.00 0.45 -0.24 43 0 19 0
27NOV26 20.00 P 0.00 0.00 0.00 0.56 -0.29 44 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 0.83 -0.39 43 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.17 -0.50 43 0 60 0
27NOV26 23.00 P 1.81 1.81 1.81 1.59 -0.61 43 7 30 +7
27NOV26 24.00 P 2.49 2.49 2.31 2.09 -0.72 43 98 111 +96
27NOV26 25.00 P 0.00 0.00 0.00 2.68 -0.92 44 0 30 0
27NOV26 26.00 P 3.63 3.63 3.63 3.23 -1.00 42 15 15 +15
27NOV26 27.00 P 0.00 0.00 0.00 4.10 -0.91 45 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 4.79 -1.05 43 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.63 -1.07 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.52 -1.06 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.41 -1.08 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.42 -0.99 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.34 -1.00 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.21 -1.07 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.07 43 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.08 44 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.11 44 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 -0.14 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 -0.16 44 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 -0.17 44 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.21 44 0 17 0
30DEC26 19.00 P 0.60 0.60 0.55 0.55 -0.23 44 9 14 -9
30DEC26 19.50 P 0.62 0.63 0.62 0.63 -0.31 43 4 25 +4
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.35 43 0 149 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 -0.44 43 0 365 0
30DEC26 22.00 P 1.60 1.60 1.60 1.43 -0.55 43 1 360 0
30DEC26 23.00 P 1.99 1.99 1.99 1.87 -0.65 43 20 45 -11
30DEC26 24.00 P 2.78 2.78 2.78 2.47 -0.65 44 15 196 0
30DEC26 25.00 P 0.00 0.00 0.00 2.95 -0.83 43 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 3.64 -0.85 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.36 -0.89 44 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.16 -0.89 46 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 5.90 -0.98 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.74 -0.99 45 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.57 -1.04 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.43 -1.08 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 9.34 -1.08 45 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.22 -1.13 43 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.17 -1.12 43 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.16 -1.06 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.13 -1.04 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.16 -0.96 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.10 -1.05 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.16 -0.98 54 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.13 -0.88 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.13 -0.90 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.16 -0.82 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.24 -0.84 67 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.25 -0.71 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.11 -0.84 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.13 -0.91 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.26 -0.68 75 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.13 -0.90 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.13 44 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 -0.16 44 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.43 -0.20 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 -0.24 44 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.62 -0.27 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 -0.30 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 -0.34 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.99 -0.37 44 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.13 -0.41 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 -0.45 43 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 1.65 -0.54 43 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.07 -0.61 43 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.56 -0.67 43 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.14 -0.68 44 0 607 0
30MAR27 25.00 P 0.00 0.00 0.00 3.70 -0.76 44 0 28 0
30MAR27 26.00 P 4.61 4.61 4.61 4.33 -0.81 44 15 17 +15
30MAR27 27.00 P 5.33 5.33 5.33 5.01 -0.84 44 15 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.80 -0.81 46 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.49 -0.89 45 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.28 -0.91 45 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.10 -0.91 46 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 8.94 -0.93 46 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.80 -0.93 46 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.66 -0.98 46 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.55 -0.98 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.48 -0.98 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.39 -1.01 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.28 -1.06 46 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.22 -1.08 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.16 -1.09 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.13 -1.08 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.13 -1.05 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.16 -0.87 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.24 -0.89 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.25 -0.86 57 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.11 -0.86 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.13 -0.95 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.26 -0.69 61 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.13 -0.92 56 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.91 -0.04 46 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.05 -0.05 46 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.19 -0.06 46 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.37 -0.04 46 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.54 -0.06 46 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.72 -0.07 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.93 -0.05 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.14 -0.06 46 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.35 -0.06 45 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.60 -0.07 45 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.09 -0.05 45 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.64 -0.07 45 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.22 -0.11 45 0 38 0
29JUN27 24.00 P 4.98 4.98 4.98 4.84 -0.11 45 15 32 +13
29JUN27 25.00 P 0.00 0.00 0.00 5.48 -0.15 44 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.17 -0.16 44 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.88 -0.18 44 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.61 -0.22 43 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.37 -0.23 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.14 -0.29 42 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 9.94 -0.32 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.75 -0.35 41 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.57 -0.42 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.42 -0.45 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.27 -0.50 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.13 -0.57 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.01 -0.62 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.89 -0.63 30 0 0 0
TOTAL PUT 510 9,953 +238
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$ 82.350
28AUG26 32.00 C 0.00 0.00 0.00 50.66 -0.17 689 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 49.51 -0.31 621 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.51 -0.31 602 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.52 -0.30 586 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.66 -0.17 610 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.67 -0.16 595 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.51 -0.31 531 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.66 -0.17 558 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.67 -0.16 544 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.66 -0.17 525 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.52 -0.30 472 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.50 -0.33 452 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.51 -0.31 441 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.52 -0.29 429 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.67 -0.16 451 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.67 -0.16 437 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.51 -0.32 388 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.44 -0.39 350 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.51 -0.33 363 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.94 -0.39 310 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.66 -0.18 333 0 0 0
28AUG26 57.50 C 25.15 25.15 25.15 25.16 -0.18 304 4 0 -85
28AUG26 60.00 C 22.70 22.73 22.70 23.03 +0.21 314 2 0 -11
28AUG26 62.50 C 20.10 20.10 20.10 20.16 -0.17 247 1 0 -1
28AUG26 65.00 C 0.00 0.00 0.00 17.51 -0.31 199 0 0 -3
28AUG26 67.50 C 0.00 0.00 0.00 15.01 -0.31 174 0 0 -1
28AUG26 70.00 C 0.00 0.00 0.00 12.36 -0.46 103 0 60 -31
28AUG26 72.50 C 9.93 9.93 9.93 9.93 -0.39 114 76 0 -226
28AUG26 75.00 C 7.74 7.74 7.44 7.44 -0.38 93 61 0 -890
28AUG26 77.50 C 5.15 5.26 5.15 4.86 -0.63 45 80 0 -1,006
28AUG26 80.00 C 2.40 2.75 2.40 2.42 -0.42 39 140 0 -1,555
28AUG26 82.50 C 0.50 0.50 0.05 0.13 -0.41 11 583 3,679 +9
28AUG26 85.00 C 0.02 0.03 0.02 0.05 -0.02 34 562 4,522 +154
28AUG26 87.50 C 0.01 0.01 0.01 0.04 +0.01 47 9 1,608 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 19.65 - 164 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 18.65 - 157 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 17.51 - 141 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 16.49 - 133 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 15.36 - 99 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 14.36 - 93 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 13.36 - 87 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 12.36 - 82 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 11.36 - 76 0 0 -
04SEP26 72.00 C 0.00 0.00 0.00 10.36 - 71 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 9.36 - 65 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 8.36 - 59 0 0 -
04SEP26 75.00 C 0.00 0.00 0.00 7.44 - 69 0 0 -
04SEP26 76.00 C 0.00 0.00 0.00 6.36 - 48 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 5.36 - 42 0 0 -
04SEP26 78.00 C 0.00 0.00 0.00 4.36 - 36 0 0 -
04SEP26 79.00 C 0.00 0.00 0.00 3.36 - 29 0 0 -
04SEP26 80.00 C 0.00 0.00 0.00 2.42 - 32 0 0 -
04SEP26 81.00 C 0.00 0.00 0.00 1.36 - 15 0 0 -
04SEP26 82.00 C 0.00 0.00 0.00 0.44 - 12 0 0 -
04SEP26 83.00 C 0.10 0.10 0.07 0.08 - 15 69 64 -
04SEP26 84.00 C 0.05 0.05 0.05 0.03 - 16 2 2 -
04SEP26 85.00 C 0.00 0.00 0.00 0.05 - 21 0 0 -
04SEP26 86.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
04SEP26 87.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
04SEP26 88.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
04SEP26 89.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
04SEP26 90.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
04SEP26 91.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
04SEP26 92.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
04SEP26 93.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
04SEP26 94.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 96.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 97.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 98.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 99.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
04SEP26 100.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
04SEP26 101.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 102.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 103.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 50.66 -0.17 270 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.66 -0.17 262 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.51 -0.33 243 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.52 -0.32 237 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.66 -0.18 240 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.67 -0.17 234 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.51 -0.31 216 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.66 -0.17 220 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.67 -0.17 214 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.66 -0.18 208 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.52 -0.31 193 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.51 -0.32 186 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.51 -0.32 181 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.52 -0.31 176 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.67 -0.16 179 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.67 -0.16 174 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.52 -0.31 161 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.65 -0.18 162 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.66 -0.18 158 0 0 -51
29SEP26 52.50 C 0.00 0.00 0.00 30.15 -0.19 145 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.66 -0.18 134 0 0 -17
29SEP26 57.50 C 0.00 0.00 0.00 25.16 -0.18 122 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.03 +0.20 119 0 0 -69
29SEP26 62.50 C 0.00 0.00 0.00 20.16 -0.18 101 0 0 -14
29SEP26 65.00 C 0.00 0.00 0.00 17.66 -0.18 90 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.02 -0.30 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.36 -0.46 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.93 -0.39 53 0 0 -140
29SEP26 75.00 C 0.00 0.00 0.00 7.44 -0.38 44 0 0 -2,212
29SEP26 77.50 C 5.02 5.02 5.02 4.86 -0.63 31 5 1 -769
29SEP26 80.00 C 2.60 2.75 2.25 2.42 -0.42 21 7 106 -1,754
29SEP26 82.50 C 0.56 0.56 0.40 0.36 -0.27 12 311 3,422 +222
29SEP26 85.00 C 0.17 0.19 0.15 0.14 -0.01 14 457 6,416 +347
29SEP26 87.50 C 0.07 0.08 0.07 0.06 -0.01 16 33 3,635 -25
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 4,538 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,735 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 50.66 -0.17 199 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.66 -0.17 193 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.51 -0.33 181 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.52 -0.32 177 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.66 -0.18 177 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.67 -0.17 172 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.52 -0.30 161 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.66 -0.17 162 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.67 -0.17 157 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.66 -0.18 153 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.52 -0.31 143 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.51 -0.32 139 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.51 -0.32 135 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.52 -0.31 131 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.67 -0.16 131 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.67 -0.16 127 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.52 -0.31 119 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.65 -0.18 119 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.66 -0.18 115 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 30.15 -0.19 106 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.66 -0.18 98 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.16 -0.18 89 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.03 +0.20 87 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.16 -0.18 74 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.66 -0.18 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.02 -0.30 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.36 -0.46 46 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.93 -0.39 40 0 0 -30
29OCT26 75.00 C 0.00 0.00 0.00 7.44 -0.38 33 0 0 -720
29OCT26 77.50 C 0.00 0.00 0.00 4.86 -0.63 24 0 0 -508
29OCT26 80.00 C 2.59 2.75 2.57 2.42 -0.42 16 9 1 -1,747
29OCT26 82.50 C 0.92 0.99 0.92 0.85 -0.14 13 101 707 -29
29OCT26 85.00 C 0.44 0.46 0.40 0.39 -0.05 14 78 1,568 -18
29OCT26 87.50 C 0.22 0.22 0.20 0.17 -0.04 14 21 568 +21
29OCT26 90.00 C 0.00 0.00 0.00 0.08 -0.02 15 0 595 0
29OCT26 92.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 50.66 -0.17 165 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.66 -0.17 160 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.66 -0.18 155 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.66 -0.18 151 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.66 -0.18 146 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.67 -0.17 142 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.67 -0.15 138 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.67 -0.16 134 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.67 -0.17 130 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.66 -0.18 126 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.66 -0.17 122 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.52 -0.31 115 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.52 -0.31 111 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.66 -0.17 112 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.67 -0.16 109 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.67 -0.16 105 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.66 -0.17 102 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.66 -0.17 98 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.67 -0.17 95 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 30.15 -0.19 87 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.66 -0.18 80 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.16 -0.18 74 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 23.03 +0.19 72 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.16 -0.18 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.66 -0.18 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.02 -0.30 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.36 -0.46 37 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.93 -0.39 32 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.44 -0.38 27 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.86 -0.63 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.42 -0.49 13 0 0 -90
27NOV26 82.50 C 1.33 1.37 1.33 1.07 -0.26 12 63 447 +63
27NOV26 85.00 C 0.73 0.75 0.67 0.54 -0.17 13 171 266 +28
27NOV26 87.50 C 0.39 0.39 0.38 0.26 -0.10 13 11 243 +3
27NOV26 90.00 C 0.23 0.23 0.22 0.12 -0.06 13 10 45 +5
27NOV26 92.50 C 0.00 0.00 0.00 0.06 -0.04 14 0 463 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 50.66 -0.17 143 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.66 -0.17 139 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.66 -0.18 135 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.66 -0.18 131 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.66 -0.18 127 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.67 -0.17 123 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.67 -0.15 120 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.67 -0.16 116 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.67 -0.17 113 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.66 -0.18 109 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.66 -0.17 106 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.53 -0.30 101 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.54 -0.29 98 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.66 -0.17 97 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.67 -0.16 94 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.67 -0.16 91 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.66 -0.17 88 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.66 -0.17 85 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.67 -0.17 82 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.15 -0.19 76 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.66 -0.18 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.16 -0.18 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.03 +0.19 61 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 20.16 -0.18 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.66 -0.18 46 0 0 -6
30DEC26 67.50 C 0.00 0.00 0.00 15.04 -0.28 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.42 -0.40 34 0 0 -30
30DEC26 72.50 C 0.00 0.00 0.00 9.93 -0.39 29 0 0 -125
30DEC26 75.00 C 0.00 0.00 0.00 7.44 -0.38 23 0 4 -2,180
30DEC26 77.50 C 0.00 0.00 0.00 4.86 -0.63 17 0 30 -1,436
30DEC26 80.00 C 2.89 3.00 2.89 2.68 -0.45 13 14 2,113 -9
30DEC26 82.50 C 1.81 1.81 1.81 1.58 -0.24 13 15 5,521 -15
30DEC26 85.00 C 1.09 1.09 1.08 0.98 -0.10 14 45 7,281 0
30DEC26 87.50 C 0.00 0.00 0.00 0.61 -0.01 14 0 4,245 0
30DEC26 90.00 C 0.42 0.42 0.38 0.40 +0.06 15 243 4,175 -186
30DEC26 92.50 C 0.00 0.00 0.00 0.25 +0.06 16 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.17 +0.07 17 0 935 0
30DEC26 97.50 C 0.00 0.00 0.00 0.12 +0.07 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 +0.05 18 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 +0.04 19 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 +0.04 20 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 +0.03 21 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 +0.01 22 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 23 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 160.00 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 50.66 -0.17 107 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.66 -0.17 104 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.66 -0.18 101 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.66 -0.18 98 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.66 -0.18 95 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.67 -0.17 92 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.67 -0.16 89 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.67 -0.16 87 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.67 -0.17 84 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.66 -0.18 81 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.66 -0.17 79 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.65 -0.18 76 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.65 -0.18 74 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.66 -0.17 72 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.67 -0.16 70 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.67 -0.16 67 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.66 -0.17 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.67 -0.16 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.67 -0.17 61 0 0 -4
30MAR27 52.50 C 0.00 0.00 0.00 30.17 -0.17 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.66 -0.18 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.16 -0.18 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.03 +0.19 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.16 -0.18 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.66 -0.18 33 0 0 -2
30MAR27 67.50 C 0.00 0.00 0.00 15.04 -0.28 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.42 -0.40 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.93 -0.39 20 0 2 -136
30MAR27 75.00 C 0.00 0.00 0.00 7.44 -0.38 16 0 0 -840
30MAR27 77.50 C 0.00 0.00 0.00 4.86 -0.63 12 0 1,201 0
30MAR27 80.00 C 3.92 3.92 3.92 3.65 -0.15 13 30 476 +1
30MAR27 82.50 C 2.83 2.83 2.75 2.68 -0.24 13 40 851 0
30MAR27 85.00 C 0.00 0.00 0.00 1.91 -0.17 14 0 1,355 0
30MAR27 87.50 C 0.00 0.00 0.00 1.31 -0.15 14 0 560 0
30MAR27 90.00 C 0.00 0.00 0.00 0.92 -0.09 14 0 1,177 0
30MAR27 92.50 C 0.00 0.00 0.00 0.64 -0.05 15 0 731 0
30MAR27 95.00 C 0.00 0.00 0.00 0.45 -0.03 15 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.31 -0.03 16 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.21 -0.02 16 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.14 -0.02 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.05 0.00 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 29 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 50.66 -0.17 88 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.66 -0.17 85 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.66 -0.18 83 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.66 -0.18 80 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.66 -0.18 77 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.67 -0.17 75 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.67 -0.16 73 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.67 -0.16 70 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.67 -0.17 68 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.66 -0.18 66 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.66 -0.17 64 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.65 -0.18 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.65 -0.18 60 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.66 -0.17 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.67 -0.16 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.67 -0.16 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.66 -0.17 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.67 -0.16 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.67 -0.17 49 0 0 -12
29JUN27 52.50 C 0.00 0.00 0.00 30.17 -0.17 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.66 -0.18 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.16 -0.18 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.03 +0.19 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.16 -0.18 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.66 -0.18 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.04 -0.28 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.42 -0.40 18 0 0 -10
29JUN27 72.50 C 0.00 0.00 0.00 9.93 -0.39 15 0 0 -140
29JUN27 75.00 C 0.00 0.00 0.00 7.68 -0.49 13 0 1,011 0
29JUN27 77.50 C 0.00 0.00 0.00 6.15 -0.43 13 0 206 0
29JUN27 80.00 C 0.00 0.00 0.00 4.76 -0.32 13 0 527 0
29JUN27 82.50 C 0.00 0.00 0.00 3.79 -0.24 14 0 683 0
29JUN27 85.00 C 2.71 2.72 2.62 3.02 -0.15 15 98 3,231 +8
29JUN27 87.50 C 0.00 0.00 0.00 2.32 -0.13 15 0 543 0
29JUN27 90.00 C 0.00 0.00 0.00 1.78 -0.09 15 0 353 0
29JUN27 92.50 C 0.00 0.00 0.00 1.35 -0.08 16 0 341 0
29JUN27 95.00 C 0.00 0.00 0.00 1.02 -0.07 16 0 388 0
29JUN27 97.50 C 0.00 0.00 0.00 0.78 -0.05 16 0 85 0
29JUN27 100.00 C 0.00 0.00 0.00 0.59 -0.04 16 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.44 -0.04 17 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.34 -0.03 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.26 -0.02 17 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 3,351 82,549 -16,272
28AUG26 32.00 P 0.00 0.00 0.00 0.06 +0.05 370 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 +0.06 365 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 +0.07 360 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.09 +0.08 355 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.10 +0.09 348 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.11 +0.10 341 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.12 +0.11 334 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.13 +0.12 327 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.14 +0.13 321 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 +0.14 315 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.17 +0.16 309 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.18 +0.17 302 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.19 +0.18 294 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.20 +0.19 287 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.21 +0.20 279 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.22 +0.21 272 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.23 +0.22 265 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.24 +0.23 258 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.25 +0.24 250 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.28 +0.27 231 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.30 +0.29 212 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.33 +0.32 195 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.36 +0.35 176 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.38 +0.37 158 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.41 +0.40 140 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.43 +0.42 120 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.48 +0.47 103 0 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.53 +0.51 85 0 1,308 0
28AUG26 75.00 P 0.00 0.00 0.00 0.60 +0.54 66 0 2,316 0
28AUG26 77.50 P 0.03 0.05 0.03 0.78 +0.59 47 263 4,220 -54
28AUG26 80.00 P 0.60 0.67 0.46 1.26 +0.51 29 490 7,078 +22
28AUG26 82.50 P 2.50 2.80 2.45 2.95 +0.45 0 683 3,325 -233
28AUG26 85.00 P 4.97 5.05 4.92 5.41 +0.48 0 248 2,339 +56
28AUG26 87.50 P 7.54 7.75 7.53 7.92 +0.42 0 301 994 +255
28AUG26 90.00 P 10.09 10.09 10.00 10.46 +0.38 0 144 304 -144
28AUG26 92.50 P 12.50 12.50 12.50 13.41 +0.83 106 20 335 -20
28AUG26 95.00 P 14.90 14.90 14.90 16.06 +0.97 130 40 65 -25
28AUG26 97.50 P 0.00 0.00 0.00 18.16 +0.80 106 0 178 0
28AUG26 100.00 P 0.00 0.00 0.00 20.75 +0.89 129 0 32 0
28AUG26 102.50 P 0.00 0.00 0.00 23.34 +1.00 150 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 25.96 +1.09 172 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 28.60 +1.25 194 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 31.24 +1.38 216 0 113 0
28AUG26 112.50 P 0.00 0.00 0.00 33.90 +1.55 239 0 91 0
28AUG26 115.00 P 0.00 0.00 0.00 36.56 +1.71 260 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 39.24 +1.89 281 0 81 0
28AUG26 120.00 P 0.00 0.00 0.00 41.93 +2.08 303 0 36 0
28AUG26 122.50 P 0.00 0.00 0.00 44.62 +2.27 324 0 145 0
28AUG26 125.00 P 0.00 0.00 0.00 47.32 +2.46 345 0 22 0
28AUG26 127.50 P 0.00 0.00 0.00 50.04 +2.69 367 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 52.76 +2.90 389 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 55.49 +3.12 410 0 40 0
28AUG26 135.00 P 0.00 0.00 0.00 58.24 +3.37 431 0 100 0
28AUG26 137.50 P 0.00 0.00 0.00 61.02 +3.68 453 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 63.80 +3.94 475 0 10 0
28AUG26 142.50 P 0.00 0.00 0.00 66.60 +4.26 497 0 5 0
28AUG26 145.00 P 0.00 0.00 0.00 69.40 +4.54 519 0 46 0
28AUG26 147.50 P 0.00 0.00 0.00 72.22 +4.87 541 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 75.04 +5.19 563 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 77.87 +5.53 586 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 80.71 +5.87 608 0 50 0
28AUG26 157.50 P 0.00 0.00 0.00 83.56 +6.22 630 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 86.41 +6.57 652 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 0.41 - 84 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 0.48 - 62 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
04SEP26 72.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
04SEP26 73.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 0.03 - 21 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 0.60 - 40 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 0.10 - 18 0 0 -
04SEP26 77.00 P 0.07 0.07 0.07 0.19 - 17 20 20 -
04SEP26 78.00 P 0.22 0.22 0.14 0.35 - 16 269 269 -
04SEP26 79.00 P 0.35 0.35 0.31 0.62 - 15 136 130 -
04SEP26 80.00 P 0.77 0.77 0.69 1.26 - 18 247 187 -
04SEP26 81.00 P 1.41 1.50 1.34 1.68 - 12 210 190 -
04SEP26 82.00 P 0.00 0.00 0.00 2.50 - 0 0 0 -
04SEP26 83.00 P 0.00 0.00 0.00 3.56 - 15 0 0 -
04SEP26 84.00 P 0.00 0.00 0.00 4.56 - 18 0 0 -
04SEP26 85.00 P 0.00 0.00 0.00 5.55 - 19 0 0 -
04SEP26 86.00 P 0.00 0.00 0.00 6.55 - 22 0 0 -
04SEP26 87.00 P 0.00 0.00 0.00 7.55 - 25 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 8.55 - 27 0 0 -
04SEP26 89.00 P 0.00 0.00 0.00 9.55 - 30 0 0 -
04SEP26 90.00 P 0.00 0.00 0.00 10.55 - 33 0 0 -
04SEP26 91.00 P 0.00 0.00 0.00 11.55 - 35 0 0 -
04SEP26 92.00 P 0.00 0.00 0.00 12.55 - 38 0 0 -
04SEP26 93.00 P 0.00 0.00 0.00 13.55 - 40 0 0 -
04SEP26 94.00 P 0.00 0.00 0.00 14.55 - 42 0 0 -
04SEP26 95.00 P 0.00 0.00 0.00 16.06 - 79 0 0 -
04SEP26 96.00 P 0.00 0.00 0.00 16.09 - 0 0 0 -
04SEP26 97.00 P 0.00 0.00 0.00 17.08 - 0 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 18.09 - 0 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 19.08 - 0 0 0 -
04SEP26 100.00 P 0.00 0.00 0.00 20.75 - 80 0 0 -
04SEP26 101.00 P 0.00 0.00 0.00 21.08 - 0 0 0 -
04SEP26 102.00 P 0.00 0.00 0.00 22.08 - 0 0 0 -
04SEP26 103.00 P 0.00 0.00 0.00 23.08 - 0 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.06 +0.05 123 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 +0.06 122 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 +0.07 120 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.08 118 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.09 116 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 +0.10 114 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 +0.11 111 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.12 109 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 +0.13 107 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 +0.14 105 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 +0.16 103 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 +0.17 101 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.19 +0.18 98 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 +0.19 96 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 +0.20 93 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.22 +0.21 91 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.23 +0.22 88 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 +0.23 86 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 +0.24 83 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 +0.27 77 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 +0.29 71 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 +0.32 65 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.36 +0.35 59 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.38 +0.37 53 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 +0.40 47 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.42 40 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 +0.47 34 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 +0.49 28 0 2,148 0
29SEP26 75.00 P 0.11 0.11 0.09 0.60 +0.47 22 14 5,160 +1
29SEP26 77.50 P 0.38 0.40 0.33 0.78 +0.35 16 144 3,199 +74
29SEP26 80.00 P 1.30 1.30 1.11 1.62 +0.44 14 269 7,320 +186
29SEP26 82.50 P 2.81 3.00 2.75 3.18 +0.48 11 216 3,820 +148
29SEP26 85.00 P 5.15 5.15 5.15 5.57 +0.61 14 4 2,488 -4
29SEP26 87.50 P 7.63 7.63 7.63 8.04 +0.46 0 90 480 0
29SEP26 90.00 P 10.06 10.06 10.06 10.55 +0.47 21 2 678 -2
29SEP26 92.50 P 0.00 0.00 0.00 13.41 +0.83 38 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 16.06 +0.97 46 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 18.16 +0.80 40 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.75 +0.89 47 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 23.34 +0.97 54 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.96 +1.09 61 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 28.60 +1.23 69 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 31.24 +1.38 75 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 33.90 +1.53 83 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.56 +1.71 90 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.24 +1.89 97 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.93 +2.08 104 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 44.62 +2.27 111 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.32 +2.46 119 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.04 +2.68 126 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.76 +2.89 133 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.49 +3.12 140 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.24 +3.37 147 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 61.02 +3.67 154 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.80 +3.94 161 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.60 +4.25 169 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.40 +4.54 176 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 72.22 +4.87 184 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.04 +5.19 191 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.87 +5.52 198 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.71 +5.85 206 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 83.56 +6.22 213 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 86.41 +6.57 221 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 +0.05 91 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 +0.06 90 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 +0.07 89 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 +0.08 87 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.10 +0.09 86 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.11 +0.10 84 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 +0.11 82 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.13 +0.12 81 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.14 +0.13 79 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.15 +0.14 78 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.17 +0.16 76 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.18 +0.17 74 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.19 +0.18 73 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.20 +0.19 71 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.21 +0.20 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.22 +0.21 67 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.23 +0.22 65 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.24 +0.23 64 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.25 +0.24 62 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.28 +0.27 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.30 +0.29 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.33 +0.32 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.36 +0.35 44 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.38 +0.37 39 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.41 +0.40 35 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.43 +0.42 30 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.48 +0.45 26 0 1,187 0
29OCT26 72.50 P 0.00 0.00 0.00 0.53 +0.43 21 0 831 0
29OCT26 75.00 P 0.25 0.26 0.25 0.60 +0.31 17 11 1,605 +4
29OCT26 77.50 P 0.72 0.72 0.72 0.80 +0.05 12 4 1,176 0
29OCT26 80.00 P 1.61 1.62 1.60 1.84 +0.22 12 61 506 +47
29OCT26 82.50 P 3.21 3.29 3.09 3.45 +0.41 12 198 1,672 +176
29OCT26 85.00 P 5.17 5.22 5.17 5.57 +0.33 12 20 1,577 +16
29OCT26 87.50 P 0.00 0.00 0.00 8.04 +0.44 0 0 172 0
29OCT26 90.00 P 0.00 0.00 0.00 10.55 +0.47 18 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 13.41 +0.83 30 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 16.06 +0.97 35 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.16 +0.80 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.75 +0.88 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.34 +0.97 42 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.96 +1.04 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.60 +1.23 52 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.24 +1.31 58 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.90 +1.47 63 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.56 +1.70 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.24 +1.88 74 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.93 +2.07 79 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.62 +2.26 84 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.32 +2.46 89 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.04 +2.68 95 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.76 +2.89 100 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.49 +3.12 105 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.24 +3.37 110 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.02 +3.66 116 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.80 +3.94 121 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.60 +4.18 127 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.40 +4.54 132 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.22 +4.80 138 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.04 +5.12 143 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.87 +5.45 149 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.71 +5.79 154 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 83.56 +6.14 160 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.41 +6.49 165 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 +0.05 76 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 +0.06 75 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.08 +0.07 74 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.09 +0.08 73 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.10 +0.09 72 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.11 +0.10 70 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.12 +0.11 69 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.13 +0.12 67 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.14 +0.13 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.15 +0.14 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.17 +0.16 64 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.18 +0.17 62 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.19 +0.18 61 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.20 +0.19 59 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.21 +0.20 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.22 +0.21 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.23 +0.22 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.24 +0.23 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.25 +0.24 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.28 +0.27 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.30 +0.29 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.33 +0.32 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.36 +0.35 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.38 +0.37 33 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.41 +0.39 29 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.43 +0.37 25 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.48 +0.37 22 0 270 0
27NOV26 72.50 P 0.00 0.00 0.00 0.53 +0.27 18 0 134 0
27NOV26 75.00 P 0.00 0.00 0.00 0.60 +0.05 14 0 315 0
27NOV26 77.50 P 0.92 0.97 0.92 1.16 +0.10 13 94 654 0
27NOV26 80.00 P 0.00 0.00 0.00 2.09 +0.16 12 0 372 0
27NOV26 82.50 P 3.35 3.39 3.35 3.49 +0.24 11 60 276 +60
27NOV26 85.00 P 5.29 5.29 5.29 5.57 +0.33 10 6 311 +6
27NOV26 87.50 P 0.00 0.00 0.00 8.05 +0.42 13 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 10.55 +0.47 16 0 0 0
27NOV26 92.50 P 12.82 12.82 12.82 13.41 +0.83 26 30 60 +30
27NOV26 95.00 P 15.32 15.32 15.32 16.06 +0.97 31 30 30 +30
27NOV26 97.50 P 0.00 0.00 0.00 18.16 +0.80 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.75 +0.88 32 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.34 +0.97 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.96 +1.04 41 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.60 +1.23 45 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.24 +1.31 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.90 +1.47 54 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.56 +1.70 58 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.24 +1.88 63 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.93 +2.06 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 44.62 +2.25 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.32 +2.45 76 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.04 +2.68 80 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.76 +2.89 85 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.49 +3.12 89 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.24 +3.37 93 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 61.02 +3.65 98 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.80 +3.94 102 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.60 +4.18 107 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.40 +4.54 112 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.22 +4.80 116 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.04 +5.12 121 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.87 +5.45 126 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.71 +5.79 130 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 83.56 +6.14 135 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.41 +6.49 139 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 +0.05 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.06 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 +0.07 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 +0.08 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 +0.09 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 +0.10 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 +0.11 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.13 +0.12 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 +0.13 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 +0.14 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 +0.16 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 +0.17 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 +0.18 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.20 +0.19 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 +0.20 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 +0.21 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 +0.22 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 +0.23 46 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 +0.24 44 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.28 +0.27 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 +0.29 38 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 +0.32 35 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 +0.35 32 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.38 +0.37 28 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 +0.39 25 0 831 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 +0.37 22 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.48 +0.37 19 0 3,421 0
30DEC26 72.50 P 0.28 0.28 0.28 0.53 +0.24 16 80 1,296 +19
30DEC26 75.00 P 0.57 0.57 0.57 0.90 +0.29 15 40 10,104 +40
30DEC26 77.50 P 1.18 1.22 1.18 1.53 +0.31 14 15 5,308 0
30DEC26 80.00 P 2.17 2.17 2.17 2.46 +0.28 13 4 7,753 0
30DEC26 82.50 P 3.58 3.60 3.58 3.78 +0.24 12 8 1,686 0
30DEC26 85.00 P 0.00 0.00 0.00 5.98 +0.53 14 0 685 0
30DEC26 87.50 P 0.00 0.00 0.00 8.16 +0.47 14 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 10.55 +0.47 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.41 +0.83 23 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.06 +0.97 27 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.16 +0.79 25 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.75 +0.87 29 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.34 +0.97 32 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.96 +1.04 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.60 +1.23 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.24 +1.31 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.90 +1.47 48 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.56 +1.69 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.24 +1.86 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.93 +2.06 59 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.62 +2.25 63 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.32 +2.45 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.04 +2.68 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.76 +2.89 74 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.49 +3.12 78 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.24 +3.37 82 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 61.02 +3.65 86 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.80 +3.94 90 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 66.60 +4.18 94 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.40 +4.53 98 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.22 +4.80 102 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.04 +5.12 106 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.87 +5.45 110 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.71 +5.79 114 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.56 +6.14 117 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 86.41 +6.49 121 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 +0.05 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.08 +0.07 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 +0.08 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.10 +0.09 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 +0.10 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 +0.11 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 +0.12 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.14 +0.13 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.15 +0.14 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 +0.16 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 +0.17 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 +0.18 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.20 +0.19 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.20 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 +0.21 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 +0.22 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 +0.23 35 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 +0.24 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 +0.27 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.30 +0.29 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.33 +0.32 27 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.36 +0.35 25 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 +0.37 22 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.41 +0.39 20 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.43 +0.37 17 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.48 +0.37 15 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.53 +0.24 12 0 614 0
30MAR27 75.00 P 0.00 0.00 0.00 0.90 +0.28 12 0 1,723 0
30MAR27 77.50 P 1.65 1.65 1.65 1.64 +0.18 12 10 1,070 +10
30MAR27 80.00 P 2.62 2.65 2.62 2.78 +0.19 12 34 1,153 +30
30MAR27 82.50 P 4.12 4.12 4.12 4.33 +0.23 12 30 867 0
30MAR27 85.00 P 0.00 0.00 0.00 6.36 +0.24 14 0 254 0
30MAR27 87.50 P 0.00 0.00 0.00 8.40 +0.34 14 0 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.65 +0.40 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.41 +0.80 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.06 +0.97 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.16 +0.79 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.75 +0.87 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.34 +0.97 27 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.96 +1.04 30 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.60 +1.23 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.24 +1.31 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.90 +1.47 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.56 +1.69 42 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.24 +1.86 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.93 +2.06 48 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.62 +2.25 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.32 +2.45 54 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.04 +2.68 57 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.76 +2.89 59 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.49 +3.12 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.24 +3.37 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 61.02 +3.65 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.80 +3.94 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 66.60 +4.18 75 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.40 +4.53 78 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.22 +4.80 81 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.04 +5.12 84 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.87 +5.45 87 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.71 +5.79 90 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 83.56 +6.14 93 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.41 +6.49 96 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 +0.06 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 +0.07 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 +0.08 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.10 +0.09 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 +0.10 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.12 +0.11 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.13 +0.12 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.14 +0.13 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.14 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 +0.16 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 +0.17 35 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 +0.18 34 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 +0.19 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.21 +0.20 33 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 +0.21 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 +0.22 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.24 +0.23 30 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.25 +0.24 29 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.28 +0.27 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.30 +0.29 25 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.33 +0.32 23 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.36 +0.35 21 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.38 +0.36 19 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.41 +0.35 17 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.43 +0.25 15 0 579 0
29JUN27 70.00 P 0.00 0.00 0.00 0.48 +0.06 13 0 928 0
29JUN27 72.50 P 0.00 0.00 0.00 0.79 -0.06 12 0 3,989 0
29JUN27 75.00 P 0.00 0.00 0.00 1.50 -0.02 13 0 1,254 0
29JUN27 77.50 P 2.83 2.83 2.79 2.50 +0.05 14 71 568 +62
29JUN27 80.00 P 0.00 0.00 0.00 3.82 +0.15 14 0 552 0
29JUN27 82.50 P 0.00 0.00 0.00 5.41 +0.25 15 0 227 0
29JUN27 85.00 P 0.00 0.00 0.00 7.23 +0.34 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.17 +0.37 16 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 10.97 +0.39 16 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.41 +0.62 17 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.06 +0.93 20 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.16 +0.57 19 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.75 +0.84 22 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.34 +0.97 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.96 +1.04 27 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.60 +1.23 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.24 +1.31 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.90 +1.47 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.56 +1.69 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 39.24 +1.86 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.93 +2.06 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 44.62 +2.25 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.32 +2.45 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.04 +2.68 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.76 +2.89 52 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.49 +3.12 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.24 +3.37 57 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 61.02 +3.65 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.80 +3.94 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 66.60 +4.18 65 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.40 +4.53 67 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.22 +4.80 70 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.04 +5.12 72 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.87 +5.45 75 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.71 +5.79 77 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 83.56 +6.14 80 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 86.41 +6.49 83 0 0 0
TOTAL PUT 4,616 126,842 +790
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$ 5.805
28AUG26 4.30 C 0.00 0.00 0.00 1.51 0.00 131 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.41 0.00 122 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.31 0.00 113 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.21 0.00 105 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.11 0.00 96 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.01 0.00 88 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.91 0.00 79 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.81 0.00 71 0 16 0
28AUG26 5.25 C 0.00 0.00 0.00 0.56 0.00 50 0 7 0
28AUG26 5.50 C 0.32 0.32 0.32 0.31 -0.01 30 2 230 -2
28AUG26 5.75 C 0.08 0.08 0.08 0.11 -0.01 32 5 275 0
28AUG26 6.00 C 0.02 0.03 0.02 0.02 0.00 33 45 1,268 -35
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 304 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,427 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 1,664 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 893 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 154 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 166 0 1,442 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 178 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 189 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 200 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 238 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.52 0.00 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.42 0.00 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.32 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 0.00 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.12 -0.01 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 -0.01 0 0 101 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.01 22 0 84 0
29SEP26 5.75 C 0.20 0.20 0.20 0.22 0.00 25 1 984 0
29SEP26 6.00 C 0.12 0.13 0.12 0.12 +0.01 26 54 146 +29
29SEP26 6.25 C 0.06 0.06 0.06 0.05 0.00 25 1 752 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 1,666 0
29SEP26 6.75 C 0.02 0.02 0.02 0.01 0.00 27 1 595 -1
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,297 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 122 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.43 -0.01 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 0.00 0 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.61 -0.01 20 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.43 -0.01 23 0 278 0
29OCT26 5.75 C 0.26 0.26 0.26 0.28 -0.01 24 30 1,129 +30
29OCT26 6.00 C 0.17 0.18 0.17 0.18 0.00 25 78 64 -52
29OCT26 6.25 C 0.10 0.10 0.10 0.11 0.00 26 1 683 +1
29OCT26 6.50 C 0.00 0.00 0.00 0.06 0.00 26 0 114 0
29OCT26 6.75 C 0.04 0.04 0.04 0.03 0.00 25 1 464 -1
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.95 +0.01 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.86 +0.01 20 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.48 0.00 23 0 0 0
27NOV26 5.75 C 0.36 0.36 0.36 0.33 0.00 23 6 16 0
27NOV26 6.00 C 0.00 0.00 0.00 0.22 0.00 24 0 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 0.00 25 0 10 0
27NOV26 6.50 C 0.11 0.11 0.11 0.09 0.00 25 5 5 +5
27NOV26 6.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 151 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 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 31 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 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.46 +0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 +0.03 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.16 +0.02 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.08 +0.03 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.01 22 0 5 0
30DEC26 6.00 C 0.29 0.29 0.28 0.27 0.00 23 106 222 0
30DEC26 6.25 C 0.18 0.18 0.18 0.19 0.00 24 7 138 +7
30DEC26 6.50 C 0.13 0.15 0.13 0.12 -0.01 24 6 113 +5
30DEC26 6.75 C 0.10 0.10 0.10 0.08 0.00 24 4 40 +3
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 24 0 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 25 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 38 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 50 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.58 +0.01 14 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.51 +0.03 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.42 +0.04 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.33 +0.04 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.24 +0.03 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 +0.02 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 +0.02 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 +0.02 23 0 32 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 0.00 23 0 30 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 0.00 23 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 0.00 23 0 55 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 0.00 24 0 40 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 0.00 24 0 32 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 +0.01 24 0 128 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 0.00 24 0 371 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 0.00 25 0 427 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 0.00 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 25 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 1.61 +0.01 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.53 +0.02 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.44 +0.02 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.37 +0.03 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.26 +0.01 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.20 +0.03 26 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.11 +0.02 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 1.03 +0.01 24 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.83 -0.01 23 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.02 22 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.52 -0.01 22 0 33 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 -0.02 22 0 82 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 -0.01 22 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 0.00 22 0 256 0
29JUN27 6.75 C 0.25 0.27 0.25 0.17 0.00 22 42 78 +42
29JUN27 7.00 C 0.00 0.00 0.00 0.13 0.00 23 0 106 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 0.00 23 0 46 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 0.00 23 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 0.00 23 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 281 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 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 395 44,843 +31
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 270 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 341 0
28AUG26 5.75 P 0.06 0.06 0.06 0.06 0.00 35 11 128 +5
28AUG26 6.00 P 0.19 0.19 0.19 0.22 0.00 37 50 332 0
28AUG26 6.25 P 0.42 0.45 0.42 0.46 +0.01 54 6 903 -5
28AUG26 6.50 P 0.00 0.00 0.00 0.72 +0.01 84 0 131 -222
28AUG26 6.75 P 0.00 0.00 0.00 0.97 0.00 104 0 237 0
28AUG26 7.00 P 0.00 0.00 0.00 1.22 0.00 122 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.47 0.00 139 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.72 0.00 155 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.97 -0.02 171 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.22 -0.02 185 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.47 -0.02 198 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.72 -0.02 211 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.97 -0.02 224 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.22 -0.02 236 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.47 -0.02 248 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.72 -0.02 259 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.97 -0.02 269 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 4.22 -0.02 279 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.72 0.00 298 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 910 0
29SEP26 5.50 P 0.07 0.07 0.06 0.06 -0.01 24 31 817 -28
29SEP26 5.75 P 0.16 0.16 0.14 0.16 +0.01 26 88 588 +26
29SEP26 6.00 P 0.30 0.30 0.30 0.30 +0.01 26 50 1,510 +50
29SEP26 6.25 P 0.52 0.52 0.52 0.50 +0.01 29 50 1,172 0
29SEP26 6.50 P 0.00 0.00 0.00 0.73 +0.01 33 0 957 0
29SEP26 6.75 P 0.97 0.98 0.97 0.97 0.00 37 76 417 -16
29SEP26 7.00 P 0.00 0.00 0.00 1.22 -0.01 44 0 2,516 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 +0.02 56 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.72 -0.02 55 0 122 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 -0.02 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.22 -0.02 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 -0.02 71 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.72 -0.02 75 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.97 -0.02 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.22 -0.02 84 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.47 -0.02 88 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.72 -0.02 92 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.97 -0.02 96 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.22 -0.02 99 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.72 -0.02 106 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.22 -0.02 113 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.72 -0.02 119 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.22 -0.02 125 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.72 -0.02 131 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.22 -0.02 136 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.72 -0.02 141 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.22 -0.02 146 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.72 -0.02 151 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 0.00 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
29OCT26 5.25 P 0.05 0.05 0.05 0.06 0.00 26 1 68 +1
29OCT26 5.50 P 0.12 0.12 0.10 0.12 0.00 26 130 558 +50
29OCT26 5.75 P 0.21 0.21 0.21 0.21 -0.01 25 73 281 +53
29OCT26 6.00 P 0.37 0.37 0.36 0.36 0.00 26 60 847 +40
29OCT26 6.25 P 0.00 0.00 0.00 0.54 0.00 27 0 1,073 0
29OCT26 6.50 P 0.74 0.74 0.74 0.75 0.00 29 5 1,321 -5
29OCT26 6.75 P 0.00 0.00 0.00 0.98 0.00 31 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.22 -0.01 34 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.49 +0.02 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.72 -0.02 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.97 -0.02 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.22 -0.02 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.47 -0.02 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.72 -0.02 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.97 -0.02 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.22 -0.02 65 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 28 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 11 0
27NOV26 5.50 P 0.13 0.13 0.13 0.15 +0.01 25 5 10 +5
27NOV26 5.75 P 0.00 0.00 0.00 0.25 0.00 25 0 175 0
27NOV26 6.00 P 0.00 0.00 0.00 0.39 0.00 25 0 697 0
27NOV26 6.25 P 0.00 0.00 0.00 0.57 +0.02 26 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.77 +0.01 27 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.99 0.00 28 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.23 0.00 31 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.49 +0.01 37 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.72 -0.02 37 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 1.97 -0.02 41 0 20 0
27NOV26 8.00 P 0.00 0.00 0.00 2.22 -0.02 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.47 -0.02 47 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.72 -0.02 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.97 -0.02 53 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.22 -0.02 56 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 22 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 750 0
30DEC26 5.00 P 0.05 0.05 0.05 0.05 -0.01 23 6 50 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 24 0 53 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 0.00 24 0 835 0
30DEC26 5.75 P 0.25 0.29 0.25 0.28 -0.01 24 50 2,466 +50
30DEC26 6.00 P 0.43 0.43 0.43 0.42 0.00 24 1 948 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 0.00 25 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 0.00 26 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 0.00 26 0 443 0
30DEC26 7.00 P 0.00 0.00 0.00 1.23 -0.01 28 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 1.49 +0.01 33 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.72 -0.02 33 0 160 0
30DEC26 7.75 P 1.95 1.95 1.95 1.97 -0.02 36 6 178 0
30DEC26 8.00 P 0.00 0.00 0.00 2.22 -0.02 39 0 94 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 -0.02 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.72 -0.02 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 -0.02 47 0 0 0
30DEC26 9.00 P 3.21 3.21 3.21 3.22 -0.02 50 2 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.47 -0.02 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.72 -0.02 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.97 -0.02 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.22 -0.02 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.72 -0.02 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.22 -0.02 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.72 -0.02 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.22 -0.02 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.72 -0.02 77 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 23 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.01 23 0 7 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 0.00 23 0 26 0
30MAR27 5.25 P 0.15 0.15 0.15 0.17 0.00 24 2 184 +2
30MAR27 5.50 P 0.00 0.00 0.00 0.25 0.00 23 0 245 0
30MAR27 5.75 P 0.36 0.36 0.36 0.36 0.00 24 5 546 -5
30MAR27 6.00 P 0.48 0.48 0.48 0.51 0.00 25 5 85 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.66 -0.01 24 0 573 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 0.00 25 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 1.05 0.00 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.26 -0.01 26 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.49 -0.01 27 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.72 -0.03 28 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 1.97 -0.02 30 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.22 -0.02 32 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 -0.02 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.72 -0.02 37 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.97 -0.02 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.22 -0.02 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.47 -0.02 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.72 -0.02 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.97 -0.02 47 0 0 -1
30MAR27 10.00 P 0.00 0.00 0.00 4.22 -0.02 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.72 -0.02 52 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 21 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.01 21 0 117 0
29JUN27 4.80 P 0.13 0.13 0.13 0.15 -0.01 21 1 72 -1
29JUN27 4.90 P 0.00 0.00 0.00 0.18 0.00 21 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 196 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.01 21 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 0.00 21 0 440 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 0.00 21 0 326 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 -0.01 20 0 462 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 -0.01 20 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.09 -0.01 19 0 273 0
29JUN27 6.75 P 1.22 1.22 1.17 1.29 -0.01 18 43 100 +17
29JUN27 7.00 P 0.00 0.00 0.00 1.50 -0.01 15 0 117 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 0.00 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.95 +0.01 0 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 2.17 0.00 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.40 0.00 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.81 0.00 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.05 +0.01 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.29 +0.01 0 0 0 0
TOTAL PUT 757 36,559 +21
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$ 13.020
28AUG26 8.00 C 0.00 0.00 0.00 5.02 -0.17 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.77 -0.17 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.52 -0.17 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.27 -0.17 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.77 -0.18 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.52 -0.18 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.27 -0.18 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.02 -0.18 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 2.52 -0.18 0 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 2.02 -0.18 0 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 1.52 -0.18 0 0 54 0
28AUG26 12.00 C 1.05 1.05 1.05 1.03 -0.17 41 30 167 -30
28AUG26 12.50 C 0.52 0.62 0.51 0.56 -0.18 36 150 348 +100
28AUG26 13.00 C 0.25 0.27 0.23 0.20 -0.11 34 131 480 -131
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.05 34 0 281 0
28AUG26 14.00 C 0.01 0.01 0.01 0.01 -0.01 40 10 282 +10
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.04 -0.17 62 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.79 -0.17 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.54 -0.17 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.29 -0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.04 -0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.79 -0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.54 -0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 -0.17 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 -0.17 43 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 -0.17 35 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 -0.17 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.56 -0.17 25 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 -0.16 26 0 1,428 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 -0.13 25 0 790 0
29SEP26 13.00 C 0.43 0.43 0.43 0.40 -0.11 25 150 1,489 0
29SEP26 13.50 C 0.20 0.25 0.20 0.21 -0.08 26 63 605 +17
29SEP26 14.00 C 0.11 0.11 0.11 0.10 -0.04 26 16 475 +16
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 137 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.04 -0.17 55 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.79 -0.17 50 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.54 -0.17 45 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.29 -0.17 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.04 -0.17 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.79 -0.17 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.54 -0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.30 -0.17 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.05 -0.17 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.55 -0.17 30 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.05 -0.17 24 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.58 -0.16 26 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.13 -0.14 24 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.77 -0.12 25 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.51 -0.08 25 0 144 0
29OCT26 13.50 C 0.00 0.00 0.00 0.32 -0.06 26 0 173 0
29OCT26 14.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 445 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 200 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 430 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
27NOV26 8.75 C 0.00 0.00 0.00 4.29 -0.17 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.04 -0.17 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.79 -0.17 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.54 -0.17 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.30 -0.17 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.05 -0.17 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.56 -0.16 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.06 -0.17 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.61 -0.16 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.19 -0.16 24 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.86 -0.11 25 0 85 0
27NOV26 13.00 C 0.00 0.00 0.00 0.60 -0.10 25 0 5 0
27NOV26 13.50 C 0.43 0.43 0.43 0.41 -0.08 25 15 41 +15
27NOV26 14.00 C 0.29 0.29 0.29 0.27 -0.06 25 30 30 +30
27NOV26 14.50 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 50 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 5.05 -0.16 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.79 -0.17 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.54 -0.17 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.29 -0.17 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.04 -0.17 0 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 3.80 -0.16 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.54 -0.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.30 -0.17 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.06 -0.16 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.57 -0.16 29 0 0 0
30DEC26 11.00 C 2.10 2.10 2.10 2.08 -0.17 25 15 15 +15
30DEC26 11.50 C 0.00 0.00 0.00 1.65 -0.17 25 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 1.28 -0.16 25 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 -0.14 25 0 248 0
30DEC26 13.00 C 0.74 0.74 0.74 0.72 -0.12 25 40 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.12 24 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 -0.08 25 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.07 25 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.05 -0.16 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.79 -0.17 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.54 -0.17 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.29 -0.17 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.05 -0.16 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 -0.16 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.56 -0.16 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.33 -0.14 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.10 -0.13 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.67 -0.07 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.23 -0.10 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.85 -0.13 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.52 -0.12 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.23 -0.10 25 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 -0.08 24 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.76 -0.08 24 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.06 24 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 -0.05 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.04 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 5.05 -0.16 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.81 -0.15 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.58 -0.14 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.35 -0.12 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.12 -0.09 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.90 -0.08 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.68 -0.08 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.46 -0.08 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.25 -0.08 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.85 -0.08 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.43 -0.11 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.08 -0.11 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.76 -0.11 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.49 -0.09 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.24 -0.09 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.02 -0.10 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.84 -0.10 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 -0.06 25 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.46 -0.06 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
TOTAL CALL 650 13,361 +42
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 186 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 362 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 232 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 599 0
28AUG26 12.00 P 0.01 0.01 0.01 0.01 0.00 45 50 1,096 +50
28AUG26 12.50 P 0.04 0.04 0.04 0.04 +0.02 38 249 744 +229
28AUG26 13.00 P 0.21 0.21 0.13 0.19 +0.06 37 78 111 +62
28AUG26 13.50 P 0.00 0.00 0.00 0.52 +0.12 35 0 44 0
28AUG26 14.00 P 0.93 0.93 0.93 0.98 +0.16 0 5 75 0
28AUG26 14.50 P 0.00 0.00 0.00 1.48 +0.17 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.49 +0.18 85 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.99 +0.13 99 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.49 +0.13 111 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.99 +0.13 122 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.49 +0.13 133 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.99 +0.13 144 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.49 +0.13 154 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 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 56 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 31 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 407 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 1,139 0
29SEP26 12.00 P 0.14 0.14 0.14 0.13 +0.02 26 6 2,182 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.05 26 0 1,098 0
29SEP26 13.00 P 0.54 0.55 0.54 0.55 +0.08 27 60 591 +60
29SEP26 13.50 P 0.84 0.92 0.84 0.90 +0.14 28 105 163 +105
29SEP26 14.00 P 0.00 0.00 0.00 1.28 +0.14 26 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 +0.16 26 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.21 +0.17 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 +0.15 41 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.24 +0.13 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 +0.11 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.23 +0.09 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 +0.08 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.23 +0.08 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.73 +0.08 65 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 38 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 33 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 0.42 +0.06 26 0 43 0
29OCT26 13.00 P 0.69 0.69 0.69 0.69 +0.10 27 1 35 0
29OCT26 13.50 P 0.00 0.00 0.00 1.01 +0.11 27 0 3 0
29OCT26 14.00 P 0.00 0.00 0.00 1.37 +0.11 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.78 +0.15 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.27 +0.13 29 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.75 +0.13 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.24 +0.12 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.74 +0.11 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.23 +0.09 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.73 - 43 0 0 -
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
27NOV26 12.00 P 0.32 0.32 0.32 0.32 +0.04 26 1 1 +1
27NOV26 12.50 P 0.00 0.00 0.00 0.52 +0.06 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.78 +0.08 26 0 13 0
27NOV26 13.50 P 1.00 1.00 1.00 1.09 +0.10 27 5 5 +5
27NOV26 14.00 P 0.00 0.00 0.00 1.42 +0.07 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.83 +0.13 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.30 +0.11 28 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.77 +0.12 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.25 +0.11 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.74 +0.10 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.24 +0.10 36 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.73 - 38 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 0.00 26 0 18 0
30DEC26 9.50 P 0.04 0.04 0.04 0.01 0.00 24 4 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 25 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30DEC26 10.50 P 0.12 0.12 0.12 0.07 0.00 25 4 57 -4
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.01 25 0 83 0
30DEC26 12.00 P 0.43 0.44 0.40 0.39 +0.02 25 100 222 +72
30DEC26 12.50 P 0.00 0.00 0.00 0.60 +0.04 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 +0.06 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 +0.05 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.53 +0.11 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.93 +0.16 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 +0.08 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 +0.09 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.25 +0.09 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.74 +0.09 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 +0.09 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 +0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.23 +0.08 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.73 +0.08 39 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 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 0.00 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.05 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 +0.06 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 +0.07 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.03 +0.07 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 +0.09 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.67 +0.09 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.05 +0.11 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.40 +0.06 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.83 +0.06 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.28 +0.07 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.75 +0.07 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 +0.07 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.74 +0.08 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.23 +0.08 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.73 +0.08 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.02 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 0.00 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 0.00 26 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 11 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 +0.02 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 +0.06 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.25 +0.07 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.54 +0.08 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.87 +0.09 27 0 8 0
29JUN27 14.50 P 2.27 2.27 2.27 2.23 +0.10 27 15 15 +15
29JUN27 15.00 P 0.00 0.00 0.00 2.54 +0.04 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.95 +0.05 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.37 +0.06 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.81 +0.06 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.28 +0.08 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.75 +0.07 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.24 +0.08 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.73 +0.08 29 0 0 0
TOTAL PUT 683 14,667 +595
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 69.950
28AUG26 47.00 C 0.00 0.00 0.00 22.97 -0.86 132 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.97 -0.86 125 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.97 -0.86 118 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.97 -0.86 111 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.47 -0.86 94 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.97 -0.86 78 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.47 -0.86 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.97 -0.86 46 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.47 -0.87 0 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 4.97 -0.87 0 0 343 0
28AUG26 67.50 C 3.15 3.15 3.15 2.58 -0.85 28 10 344 0
28AUG26 70.00 C 0.86 0.86 0.62 0.78 -0.67 27 69 1,472 -17
28AUG26 72.50 C 0.20 0.20 0.20 0.12 -0.24 28 9 1,101 +1
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 829 0
28AUG26 77.50 C 0.03 0.03 0.03 0.01 0.00 41 2 983 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 939 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,104 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 354 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 176 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.02 -0.86 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.02 -0.86 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.02 -0.86 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.02 -0.86 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.03 -0.86 57 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.03 -0.86 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.03 -0.86 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.03 -0.86 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.03 -0.86 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.03 -0.87 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.54 -0.86 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.04 -0.86 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.55 -0.86 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.06 -0.86 24 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.63 -0.85 24 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.37 -0.80 25 0 177 0
29SEP26 67.50 C 0.00 0.00 0.00 3.44 -0.71 24 0 394 0
29SEP26 70.00 C 1.97 1.97 1.97 1.94 -0.52 24 2 853 +2
29SEP26 72.50 C 0.94 1.04 0.94 1.00 -0.37 24 17 616 +1
29SEP26 75.00 C 0.00 0.00 0.00 0.50 -0.22 25 0 918 0
29SEP26 77.50 C 0.38 0.38 0.32 0.21 -0.13 25 90 1,389 +49
29SEP26 80.00 C 0.21 0.22 0.21 0.09 -0.05 25 29 3,094 +29
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 2,939 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 446 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 23.03 -0.86 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.03 -0.86 38 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.03 -0.86 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.03 -0.87 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.54 -0.86 32 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.04 -0.86 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.55 -0.86 23 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.10 -0.86 24 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 7.78 -0.82 24 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 5.54 -0.92 22 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 3.88 -0.62 23 0 103 0
29OCT26 70.00 C 0.00 0.00 0.00 2.60 -0.48 23 0 71 0
29OCT26 72.50 C 2.01 2.01 2.01 1.67 -0.40 24 15 69 -8
29OCT26 75.00 C 1.14 1.14 1.06 1.05 -0.29 24 18 231 -16
29OCT26 77.50 C 0.00 0.00 0.00 0.60 -0.19 24 0 236 0
29OCT26 80.00 C 0.00 0.00 0.00 0.32 -0.13 24 0 434 0
29OCT26 82.50 C 0.00 0.00 0.00 0.17 -0.07 24 0 265 0
29OCT26 85.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.03 -0.86 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.03 -0.87 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.54 -0.86 26 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.05 -0.85 25 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.60 -0.81 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.27 -0.82 25 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 8.13 -0.78 25 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 6.08 -0.88 23 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 4.54 -0.61 23 0 45 0
27NOV26 70.00 C 0.00 0.00 0.00 3.30 -0.52 24 0 14 0
27NOV26 72.50 C 0.00 0.00 0.00 2.35 -0.48 24 0 30 0
27NOV26 75.00 C 0.00 0.00 0.00 1.67 -0.35 25 0 66 0
27NOV26 77.50 C 0.00 0.00 0.00 1.10 -0.25 25 0 36 0
27NOV26 80.00 C 0.00 0.00 0.00 0.70 -0.19 25 0 185 0
27NOV26 82.50 C 0.72 0.72 0.72 0.43 -0.14 25 40 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.26 -0.09 25 0 75 0
27NOV26 87.50 C 0.00 0.00 0.00 0.15 -0.06 25 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 28.02 -0.86 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.02 -0.86 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.02 -0.86 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.03 -0.86 36 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.03 -0.86 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.03 -0.86 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.03 -0.86 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.03 -0.86 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.03 -0.87 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.54 -0.91 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.09 -0.86 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.62 -1.07 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.44 -0.92 23 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.45 -0.77 23 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 6.66 -0.67 23 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.33 -0.59 25 0 346 0
30DEC26 70.00 C 0.00 0.00 0.00 3.93 -0.49 24 0 118 0
30DEC26 72.50 C 3.09 3.09 3.03 3.03 -0.34 25 39 852 +39
30DEC26 75.00 C 0.00 0.00 0.00 2.22 -0.36 25 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 1.57 -0.33 25 0 263 0
30DEC26 80.00 C 0.00 0.00 0.00 1.08 -0.26 25 0 296 0
30DEC26 82.50 C 1.05 1.05 1.04 0.73 -0.20 25 29 274 +29
30DEC26 85.00 C 0.00 0.00 0.00 0.48 -0.16 24 0 67 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.12 24 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 -0.08 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.05 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.06 -1.02 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.09 -1.01 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.13 -1.01 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.17 -0.99 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.21 -1.12 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.26 -0.95 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.32 -1.09 26 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.87 -1.05 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.64 -1.17 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.65 -0.82 25 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.68 -0.73 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.78 -0.71 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.14 -0.64 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.70 -0.56 24 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 5.53 -0.59 25 0 77 0
30MAR27 72.50 C 0.00 0.00 0.00 4.53 -0.46 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.68 -0.41 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.91 -0.42 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.28 -0.35 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.77 -0.28 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.35 -0.24 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.02 -0.21 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.78 -0.16 25 0 53 0
30MAR27 92.50 C 0.00 0.00 0.00 0.57 -0.11 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.41 -0.11 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.31 -0.08 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.51 -1.01 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.57 -1.02 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.64 -1.01 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.73 -0.99 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.50 -0.91 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.36 -0.84 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.32 -0.81 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.50 -0.66 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.88 -0.62 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.42 -0.56 25 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.09 -0.50 25 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 6.89 -0.44 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 5.82 -0.43 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 4.92 -0.37 25 0 59 0
29JUN27 77.50 C 0.00 0.00 0.00 4.12 -0.30 25 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.41 -0.30 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.85 -0.25 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.40 -0.25 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.04 -0.19 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.62 -0.20 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.34 -0.15 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.07 -0.14 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.86 -0.09 26 0 4 0
TOTAL CALL 369 28,647 +109
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 659 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 913 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 955 0
28AUG26 67.50 P 0.07 0.15 0.07 0.11 +0.02 28 22 764 +22
28AUG26 70.00 P 0.65 1.12 0.65 0.85 +0.24 28 97 1,291 +22
28AUG26 72.50 P 0.00 0.00 0.00 2.64 +0.60 27 0 1,300 0
28AUG26 75.00 P 0.00 0.00 0.00 5.05 +0.82 0 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 7.55 +0.85 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.05 +0.85 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.55 +0.85 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.20 +0.85 110 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.71 +0.86 124 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.20 +0.85 135 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.70 +0.85 147 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.20 +0.86 158 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.71 +0.86 170 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.07 +0.01 25 0 613 0
29SEP26 62.50 P 0.21 0.22 0.21 0.23 +0.05 25 35 533 -15
29SEP26 65.00 P 0.55 0.64 0.53 0.58 +0.10 24 69 938 +69
29SEP26 67.50 P 1.15 1.41 1.15 1.36 +0.28 25 129 694 -8
29SEP26 70.00 P 2.48 2.48 2.48 2.58 +0.38 25 20 821 +20
29SEP26 72.50 P 0.00 0.00 0.00 4.14 +0.54 25 0 738 0
29SEP26 75.00 P 0.00 0.00 0.00 6.11 +0.66 25 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 8.34 +0.75 24 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.73 +0.82 25 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.55 +1.22 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.89 +0.67 41 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.36 +0.69 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.84 +0.71 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.33 +0.73 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.83 +0.75 56 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.49 +0.91 67 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29OCT26 55.00 P 0.08 0.08 0.08 0.03 0.00 24 45 130 -30
29OCT26 57.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 61 0
29OCT26 62.50 P 0.00 0.00 0.00 0.55 +0.09 24 0 120 0
29OCT26 65.00 P 0.00 0.00 0.00 1.10 +0.20 24 0 775 0
29OCT26 67.50 P 2.04 2.04 2.00 1.98 +0.34 24 17 307 +17
29OCT26 70.00 P 0.00 0.00 0.00 3.22 +0.40 25 0 293 0
29OCT26 72.50 P 0.00 0.00 0.00 4.81 +0.56 25 0 143 0
29OCT26 75.00 P 0.00 0.00 0.00 6.51 +0.42 24 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.86 +0.72 27 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.86 +0.76 24 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.64 +0.94 33 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.11 +0.89 37 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.55 +0.88 40 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.96 +0.83 41 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.33 +0.73 40 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.83 +0.75 43 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.49 +0.91 51 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 0.02 +0.01 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 63 0
27NOV26 60.00 P 0.49 0.49 0.49 0.50 +0.07 25 1 2 +1
27NOV26 62.50 P 0.90 0.91 0.90 0.91 +0.11 25 16 125 +16
27NOV26 65.00 P 1.57 1.57 1.57 1.55 +0.20 24 17 204 +15
27NOV26 67.50 P 0.00 0.00 0.00 2.49 +0.30 24 0 79 0
27NOV26 70.00 P 0.00 0.00 0.00 3.77 +0.39 25 0 75 0
27NOV26 72.50 P 0.00 0.00 0.00 5.36 +0.57 26 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 7.17 +0.59 26 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.94 +0.64 25 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.09 +0.43 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.77 +0.87 31 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.19 +0.97 33 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.55 +0.88 34 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.05 +0.92 37 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.52 +0.92 40 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.00 +0.92 42 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.49 +0.91 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 +0.04 25 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.75 +0.07 25 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.25 +0.15 24 0 218 0
30DEC26 65.00 P 2.00 2.00 2.00 1.96 +0.21 24 1 194 0
30DEC26 67.50 P 0.00 0.00 0.00 2.91 +0.28 24 0 136 0
30DEC26 70.00 P 0.00 0.00 0.00 4.25 +0.41 25 0 183 0
30DEC26 72.50 P 5.87 5.87 5.87 5.80 +0.49 25 15 678 -15
30DEC26 75.00 P 0.00 0.00 0.00 7.33 +0.29 24 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 9.50 +0.58 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.30 +0.32 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.92 +0.79 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.26 +0.89 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.62 +0.93 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.05 +0.92 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.52 +0.92 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.00 +0.92 38 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.50 +0.92 40 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 0.00 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 0.08 +0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 +0.04 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.98 +0.08 25 0 141 0
30MAR27 60.00 P 1.41 1.41 1.41 1.46 +0.13 25 2 218 +2
30MAR27 62.50 P 2.04 2.04 2.04 2.13 +0.20 25 1 49 +1
30MAR27 65.00 P 2.95 2.95 2.95 2.90 +0.16 24 1 214 0
30MAR27 67.50 P 0.00 0.00 0.00 4.01 +0.34 25 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.30 +0.42 25 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 6.79 +0.47 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.50 +0.58 26 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.36 +0.61 26 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.34 +0.66 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.44 +0.91 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.68 +0.86 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.94 +0.91 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.26 +0.97 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.65 +1.01 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.08 +1.00 32 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.54 +0.96 34 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.25 +0.03 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 +0.04 26 0 2 0
29JUN27 50.00 P 0.55 0.55 0.55 0.49 +0.07 26 2 21 +2
29JUN27 52.50 P 0.00 0.00 0.00 0.77 +0.09 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 +0.14 26 0 20 0
29JUN27 57.50 P 1.72 1.72 1.72 1.68 +0.16 26 9 100 +9
29JUN27 60.00 P 0.00 0.00 0.00 2.33 +0.19 26 0 100 0
29JUN27 62.50 P 3.16 3.16 3.16 3.13 +0.23 26 1 31 +1
29JUN27 65.00 P 0.00 0.00 0.00 4.13 +0.31 26 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.26 +0.37 26 0 24 0
29JUN27 70.00 P 6.68 6.68 6.68 6.55 +0.44 27 35 158 0
29JUN27 72.50 P 0.00 0.00 0.00 7.98 +0.45 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.60 +0.52 27 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.34 +0.59 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.20 +0.61 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.21 +0.67 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.31 +0.72 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.51 +0.74 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.81 +0.78 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.17 +0.91 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.44 +0.95 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.73 +1.00 32 0 0 0
TOTAL PUT 535 23,458 +129
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 13.39 +0.05 159 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.39 +0.05 147 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.40 +0.06 138 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.39 +0.05 123 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.40 +0.06 114 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.33 -0.01 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.33 -0.01 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.33 -0.01 0 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 4.33 -0.02 0 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 3.34 -0.02 30 0 16 0
28AUG26 45.00 C 0.00 0.00 0.00 2.37 -0.03 30 0 245 0
28AUG26 46.00 C 1.35 1.35 1.35 1.48 -0.06 30 1 136 0
28AUG26 47.00 C 0.00 0.00 0.00 0.78 -0.05 30 0 248 0
28AUG26 48.00 C 0.31 0.31 0.30 0.31 -0.10 29 16 234 0
28AUG26 49.00 C 0.11 0.11 0.11 0.10 -0.05 29 3 93 -2
28AUG26 50.00 C 0.05 0.05 0.05 0.03 -0.02 31 7 373 -7
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.37 0.00 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.37 0.00 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.37 -0.01 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.37 -0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.37 -0.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.37 -0.01 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.38 0.00 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.39 +0.01 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.39 0.00 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.40 +0.01 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.39 0.00 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.40 +0.01 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.39 -0.01 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.39 -0.01 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.40 -0.01 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.42 -0.02 23 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 4.47 -0.04 23 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 3.58 -0.04 23 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 2.76 -0.07 23 0 127 0
29SEP26 46.00 C 0.00 0.00 0.00 2.05 -0.08 23 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 1.44 -0.06 23 0 134 0
29SEP26 48.00 C 0.90 1.05 0.90 0.98 -0.07 23 5 184 0
29SEP26 49.00 C 0.66 0.66 0.66 0.66 -0.08 23 4 337 0
29SEP26 50.00 C 0.49 0.49 0.49 0.43 -0.06 23 5 187 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.39 +0.01 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.39 0.00 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.40 +0.01 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.39 0.00 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.40 +0.01 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.39 -0.01 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.41 -0.01 24 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.45 -0.02 24 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.52 -0.03 23 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.65 -0.03 23 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.85 -0.03 23 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 3.04 -0.13 22 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 2.44 -0.03 22 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 1.91 -0.03 23 0 19 0
29OCT26 48.00 C 1.42 1.42 1.42 1.48 -0.02 23 6 111 0
29OCT26 49.00 C 0.00 0.00 0.00 1.13 -0.03 23 0 68 0
29OCT26 50.00 C 0.00 0.00 0.00 0.85 -0.04 23 0 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.38 -0.02 23 0 37 0
29OCT26 55.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.40 +0.01 29 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.40 +0.01 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.40 +0.01 24 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.39 -0.05 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.48 -0.02 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.58 -0.02 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.73 -0.02 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.93 -0.03 23 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 4.20 -0.02 23 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 3.49 -0.07 23 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 2.87 -0.02 23 0 44 0
27NOV26 47.00 C 0.00 0.00 0.00 2.35 -0.02 23 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.91 -0.02 23 0 55 0
27NOV26 49.00 C 0.00 0.00 0.00 1.54 -0.02 23 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 1.24 -0.02 23 0 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.67 -0.02 24 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 4 0
27NOV26 57.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 17.37 -0.01 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.37 -0.01 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.37 -0.01 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.38 0.00 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.39 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.39 -0.01 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.40 -0.04 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.40 -0.08 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.45 -0.08 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.52 -0.04 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.64 -0.04 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.79 -0.05 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.99 -0.04 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.23 -0.05 23 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.54 -0.05 23 0 76 0
30DEC26 45.00 C 0.00 0.00 0.00 3.90 -0.06 23 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 3.31 -0.07 23 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 2.75 -0.10 23 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 2.33 -0.06 23 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.93 -0.06 23 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.59 -0.02 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.94 -0.05 23 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.52 -0.04 23 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 13.67 -0.02 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.74 -0.03 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.91 +0.08 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.89 -0.07 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.00 -0.01 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.12 -0.08 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.29 +0.02 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.44 -0.04 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.69 -0.05 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.99 -0.05 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.36 +0.01 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.72 -0.05 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 4.16 -0.06 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 -0.06 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.17 -0.07 22 0 34 0
30MAR27 49.00 C 2.87 2.87 2.87 2.81 -0.01 23 15 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.43 -0.02 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.65 -0.05 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 1.09 -0.05 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.69 -0.04 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 -0.03 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.02 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 22 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 13.96 -0.02 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.07 -0.01 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.19 -0.02 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.35 -0.01 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.52 -0.02 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.72 -0.03 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.71 -0.28 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.98 -0.02 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.55 -0.02 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.67 -0.03 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.09 -0.02 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.51 -0.03 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.00 -0.03 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.49 -0.03 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.06 -0.03 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.62 -0.03 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.26 -0.03 23 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.44 -0.03 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.80 -0.02 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.31 -0.02 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.95 -0.01 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.71 -0.01 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 0.00 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
TOTAL CALL 62 7,555 -9
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 197 0
28AUG26 45.00 P 0.07 0.07 0.07 0.04 -0.02 31 13 559 0
28AUG26 46.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 507 0
28AUG26 47.00 P 0.48 0.60 0.48 0.44 -0.06 30 90 292 +66
28AUG26 48.00 P 0.00 0.00 0.00 0.99 -0.06 30 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 1.77 -0.04 29 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.70 -0.01 30 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.18 0.00 0 0 32 0
28AUG26 55.00 P 0.00 0.00 0.00 7.68 0.00 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.18 -0.20 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.68 -0.23 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.18 -0.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.68 -0.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.18 -0.16 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.68 -0.17 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.18 -0.18 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.68 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 85 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 150 0
29SEP26 42.00 P 0.18 0.18 0.18 0.09 -0.02 23 4 168 -4
29SEP26 43.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 222 0
29SEP26 44.00 P 0.00 0.00 0.00 0.34 -0.05 23 0 314 0
29SEP26 45.00 P 0.67 0.67 0.67 0.59 -0.06 23 4 372 +4
29SEP26 46.00 P 0.00 0.00 0.00 0.94 -0.06 23 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 1.41 -0.06 24 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 1.94 -0.06 23 0 224 0
29SEP26 49.00 P 0.00 0.00 0.00 2.61 -0.13 23 0 117 0
29SEP26 50.00 P 3.38 3.38 3.38 3.38 -0.14 23 15 85 +15
29SEP26 52.50 P 0.00 0.00 0.00 5.59 -0.02 23 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.01 0.00 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.49 -0.18 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.99 +0.02 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.48 +0.01 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.98 +0.02 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.47 +0.01 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.97 +0.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.47 +0.02 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.96 +0.02 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 28 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 0.00 24 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 16 0
29OCT26 42.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 44 0
29OCT26 43.00 P 0.52 0.52 0.52 0.46 -0.02 24 3 33 -3
29OCT26 44.00 P 0.00 0.00 0.00 0.70 -0.01 24 0 25 0
29OCT26 45.00 P 0.00 0.00 0.00 1.00 -0.02 24 0 210 0
29OCT26 46.00 P 0.00 0.00 0.00 1.39 -0.02 24 0 147 0
29OCT26 47.00 P 1.75 1.75 1.75 1.84 -0.04 23 15 97 +15
29OCT26 48.00 P 0.00 0.00 0.00 2.40 -0.06 24 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 3.08 -0.05 24 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 3.73 -0.01 23 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 5.77 -0.01 23 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.25 +0.12 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.67 0.00 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.99 +0.01 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.48 +0.01 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.98 +0.02 27 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.47 +0.01 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.97 +0.02 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 0.00 24 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 10 0
27NOV26 40.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.99 -0.01 24 0 27 0
27NOV26 45.00 P 0.00 0.00 0.00 1.32 -0.01 24 0 94 0
27NOV26 46.00 P 0.00 0.00 0.00 1.70 -0.03 23 0 69 0
27NOV26 47.00 P 2.09 2.09 2.09 2.18 -0.02 24 15 82 0
27NOV26 48.00 P 0.00 0.00 0.00 2.72 -0.05 23 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.37 -0.07 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.08 -0.07 24 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.07 -0.07 25 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.33 +0.12 27 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.70 +0.03 29 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.15 +0.07 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.48 +0.01 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.98 +0.02 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.47 +0.01 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.97 +0.02 32 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 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 0.00 24 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 64 0
30DEC26 41.00 P 0.00 0.00 0.00 0.48 -0.04 23 0 24 0
30DEC26 42.00 P 0.00 0.00 0.00 0.67 -0.04 23 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 0.92 -0.03 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.22 -0.01 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.55 -0.03 23 0 432 0
30DEC26 46.00 P 0.00 0.00 0.00 1.98 -0.01 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.45 -0.03 23 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 2.98 -0.05 23 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 3.61 -0.06 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.24 -0.05 23 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 6.24 -0.04 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.42 +0.14 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.74 +0.02 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.17 +0.07 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.53 -0.04 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.98 +0.02 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.47 +0.01 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.97 +0.02 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.47 +0.02 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.96 +0.02 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.08 0.00 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.48 -0.01 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.65 -0.01 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.86 -0.03 23 0 47 0
30MAR27 42.00 P 1.12 1.12 1.12 1.10 -0.01 23 6 21 +6
30MAR27 43.00 P 0.00 0.00 0.00 1.37 -0.02 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 1.69 -0.02 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.07 -0.03 22 0 79 0
30MAR27 46.00 P 0.00 0.00 0.00 2.51 -0.03 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 2.99 -0.04 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.53 -0.04 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.12 -0.04 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.77 -0.04 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.61 -0.03 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.51 -0.12 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.86 +0.05 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.23 +0.01 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.66 +0.02 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.02 -0.11 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.47 +0.01 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.97 +0.02 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.47 +0.02 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.96 +0.02 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.71 -0.02 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.90 -0.01 24 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.13 -0.02 24 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.38 -0.02 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.70 -0.01 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.02 -0.02 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.42 -0.02 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.83 -0.02 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.30 -0.02 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.79 -0.02 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.35 -0.02 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.92 -0.03 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.57 -0.02 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.30 +0.20 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.24 -0.01 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.37 -0.01 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.26 -0.40 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.06 +0.42 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.02 -0.11 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.48 +0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.97 +0.02 24 0 0 0
TOTAL PUT 165 8,145 +99
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$ 28.660
28AUG26 9.25 C 0.00 0.00 0.00 19.41 +0.59 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 19.16 +0.59 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.91 +0.59 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 18.66 +0.59 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.16 +0.59 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 17.66 +0.59 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.16 +0.59 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.66 +0.59 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.16 +0.59 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 15.66 +0.59 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 15.16 +0.59 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 14.66 +0.59 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.16 +0.59 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 13.66 +0.59 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.16 +0.59 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.67 +0.60 206 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.17 +0.60 195 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.67 +0.60 185 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.17 +0.60 174 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.67 +0.60 165 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.17 +0.60 155 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.67 +0.60 146 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.17 +0.60 137 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.67 +0.60 128 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.67 +0.60 111 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.67 +0.60 94 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.67 +0.60 79 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.67 +0.59 64 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.67 +0.58 50 0 590 0
28AUG26 26.00 C 0.00 0.00 0.00 2.68 +0.59 46 0 410 0
28AUG26 27.00 C 1.33 1.73 1.26 1.71 +0.38 40 7 1,663 -6
28AUG26 28.00 C 0.71 1.07 0.63 0.99 +0.29 50 149 2,123 +2
28AUG26 29.00 C 0.37 0.55 0.37 0.51 +0.14 55 579 3,410 -176
28AUG26 30.00 C 0.12 0.25 0.12 0.22 +0.03 56 481 3,088 +24
28AUG26 31.00 C 0.05 0.11 0.05 0.08 -0.01 57 551 2,556 +340
28AUG26 32.00 C 0.04 0.04 0.04 0.03 -0.02 59 27 2,001 +15
28AUG26 33.00 C 0.02 0.02 0.02 0.01 -0.01 61 20 1,380 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,524 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,286 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 128 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 144 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 152 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 9.68 - 86 0 0 -
04SEP26 19.25 C 0.00 0.00 0.00 9.43 - 83 0 0 -
04SEP26 19.50 C 0.00 0.00 0.00 9.18 - 80 0 0 -
04SEP26 19.75 C 0.00 0.00 0.00 8.93 - 77 0 0 -
04SEP26 20.00 C 0.00 0.00 0.00 8.68 - 74 0 0 -
04SEP26 20.50 C 0.00 0.00 0.00 8.18 - 68 0 0 -
04SEP26 21.00 C 0.00 0.00 0.00 7.68 - 62 0 0 -
04SEP26 21.50 C 0.00 0.00 0.00 7.18 - 55 0 0 -
04SEP26 22.00 C 0.00 0.00 0.00 6.68 - 49 0 0 -
04SEP26 22.50 C 0.00 0.00 0.00 6.18 - 40 0 0 -
04SEP26 23.00 C 0.00 0.00 0.00 5.68 - 0 0 0 -
04SEP26 23.50 C 0.00 0.00 0.00 5.18 - 0 0 0 -
04SEP26 24.00 C 0.00 0.00 0.00 4.68 - 0 0 0 -
04SEP26 24.50 C 0.00 0.00 0.00 4.19 - 40 0 0 -
04SEP26 25.00 C 0.00 0.00 0.00 3.70 - 40 0 0 -
04SEP26 25.50 C 0.00 0.00 0.00 3.22 - 40 0 0 -
04SEP26 26.00 C 0.00 0.00 0.00 2.76 - 41 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 2.25 - 33 0 0 -
04SEP26 27.00 C 1.93 1.93 1.93 1.88 - 39 15 15 -
04SEP26 27.50 C 0.00 0.00 0.00 1.52 - 40 0 0 -
04SEP26 28.00 C 1.18 1.18 1.18 1.21 - 41 1 1 -
04SEP26 28.50 C 0.00 0.00 0.00 0.96 - 43 0 0 -
04SEP26 29.00 C 0.58 0.58 0.58 0.74 - 44 1 1 -
04SEP26 29.50 C 0.00 0.00 0.00 0.57 - 45 0 0 -
04SEP26 30.00 C 0.28 0.47 0.28 0.43 - 46 56 48 -
04SEP26 30.50 C 0.27 0.27 0.27 0.32 - 47 10 10 -
04SEP26 31.00 C 0.23 0.23 0.23 0.24 - 48 20 20 -
04SEP26 31.50 C 0.18 0.18 0.18 0.18 - 49 2 2 -
04SEP26 32.00 C 0.13 0.13 0.13 0.13 - 49 2 2 -
04SEP26 32.50 C 0.11 0.11 0.11 0.09 - 50 20 20 -
04SEP26 33.00 C 0.00 0.00 0.00 0.07 - 51 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 0.05 - 52 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 0.04 - 53 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 0.03 - 54 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 36.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 38.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 19.44 +0.60 124 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.19 +0.60 118 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.94 +0.60 112 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.69 +0.60 105 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.19 +0.60 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.66 +0.57 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.19 +0.59 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.69 +0.59 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.20 +0.62 94 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.66 +0.56 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.16 +0.56 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.66 +0.56 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.16 +0.55 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.66 +0.55 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.17 +0.56 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.67 +0.56 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.17 +0.56 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.67 +0.56 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.18 +0.57 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.67 +0.55 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.17 +0.59 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.68 +0.52 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.18 +0.60 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.68 +0.57 0 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 7.70 +0.60 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.74 +0.67 39 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.73 +0.62 27 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.84 +0.56 39 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 3.91 +0.46 37 0 1,207 0
29SEP26 26.00 C 3.14 3.14 3.14 3.11 +0.45 38 8 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 2.36 +0.36 37 7 5,308 -7
29SEP26 28.00 C 1.52 1.86 1.52 1.77 +0.29 38 441 6,914 +283
29SEP26 29.00 C 1.04 1.34 1.00 1.29 +0.19 39 75 2,836 -54
29SEP26 30.00 C 0.80 0.98 0.72 0.95 +0.16 40 138 6,208 +77
29SEP26 31.00 C 0.51 0.70 0.51 0.68 +0.10 41 924 2,304 +116
29SEP26 32.00 C 0.48 0.51 0.48 0.49 +0.07 42 106 4,266 +91
29SEP26 33.00 C 0.00 0.00 0.00 0.35 +0.04 43 0 4,190 0
29SEP26 34.00 C 0.25 0.25 0.23 0.25 +0.02 44 76 2,415 -76
29SEP26 35.00 C 0.20 0.20 0.17 0.18 +0.01 45 40 2,809 -5
29SEP26 36.00 C 0.14 0.14 0.12 0.13 +0.01 46 21 4,189 +5
29SEP26 37.00 C 0.09 0.09 0.09 0.09 0.00 47 12 1,581 0
29SEP26 38.00 C 0.07 0.08 0.07 0.07 0.00 49 40 1,595 0
29SEP26 39.00 C 0.05 0.05 0.05 0.05 0.00 49 10 509 -10
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 51 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 52 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 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 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 19.44 +0.59 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.19 +0.59 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.94 +0.59 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.69 +0.59 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.19 +0.59 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.67 +0.57 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.19 +0.58 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.69 +0.58 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.20 +0.59 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.68 +0.57 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.18 +0.57 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.69 +0.58 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.19 +0.57 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.69 +0.57 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.19 +0.57 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.70 +0.58 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.20 +0.58 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.69 +0.56 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.20 +0.57 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.70 +0.57 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.20 +0.57 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.70 +0.54 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.21 +0.57 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.71 +0.57 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.74 +0.58 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.79 +0.67 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.84 +0.62 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.99 +0.56 39 0 75 0
29OCT26 25.00 C 4.26 4.26 4.26 4.26 +0.72 42 15 233 +15
29OCT26 26.00 C 0.00 0.00 0.00 3.44 +0.46 39 0 721 0
29OCT26 27.00 C 2.76 2.76 2.75 2.75 +0.37 38 75 688 +15
29OCT26 28.00 C 2.30 2.30 2.30 2.21 +0.30 39 80 985 +45
29OCT26 29.00 C 1.80 1.80 1.78 1.74 +0.23 39 26 1,091 -16
29OCT26 30.00 C 1.40 1.45 1.40 1.37 +0.18 40 251 1,449 +250
29OCT26 31.00 C 1.11 1.11 1.08 1.08 +0.16 41 59 217 +20
29OCT26 32.00 C 0.00 0.00 0.00 0.83 +0.12 41 0 1,176 0
29OCT26 33.00 C 0.68 0.68 0.68 0.64 +0.09 41 5 1,038 0
29OCT26 34.00 C 0.46 0.57 0.46 0.48 +0.06 42 50 501 -11
29OCT26 35.00 C 0.46 0.46 0.45 0.36 +0.04 42 30 295 0
29OCT26 36.00 C 0.34 0.34 0.31 0.28 +0.03 42 116 431 +1
29OCT26 37.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.15 0.00 43 0 226 0
29OCT26 39.00 C 0.18 0.18 0.18 0.12 0.00 43 100 272 -15
29OCT26 40.00 C 0.00 0.00 0.00 0.09 0.00 44 0 435 0
29OCT26 41.00 C 0.00 0.00 0.00 0.07 0.00 44 0 131 0
29OCT26 42.00 C 0.10 0.10 0.10 0.05 -0.01 44 15 18 +9
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 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 53 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 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 19.44 +0.59 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.19 +0.59 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.94 +0.59 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.69 +0.59 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.19 +0.59 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.70 +0.60 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.20 +0.59 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.70 +0.59 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.21 +0.60 69 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.71 +0.60 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.21 +0.60 55 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.72 +0.61 64 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.22 +0.60 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.72 +0.60 55 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.22 +0.60 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.72 +0.60 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.23 +0.61 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.73 +0.60 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.23 +0.60 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.74 +0.61 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.24 +0.61 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.75 +0.59 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.26 +0.62 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.80 +0.66 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.83 +0.66 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.91 +0.66 41 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.01 +0.61 39 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.18 +0.51 39 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.43 +0.46 39 0 30 0
27NOV26 26.00 C 0.00 0.00 0.00 3.75 +0.46 40 0 198 0
27NOV26 27.00 C 0.00 0.00 0.00 3.12 +0.33 39 0 265 0
27NOV26 28.00 C 2.24 2.60 2.24 2.60 +0.28 39 125 591 +15
27NOV26 29.00 C 2.19 2.19 2.19 2.11 +0.25 39 85 534 0
27NOV26 30.00 C 1.65 1.65 1.65 1.73 +0.20 39 1 64 +1
27NOV26 31.00 C 1.47 1.47 1.41 1.41 +0.15 40 51 481 +40
27NOV26 32.00 C 1.01 1.21 1.01 1.17 +0.12 41 179 423 +144
27NOV26 33.00 C 0.90 0.98 0.83 0.95 +0.09 41 131 170 +35
27NOV26 34.00 C 0.69 0.81 0.69 0.79 +0.08 42 135 142 +129
27NOV26 35.00 C 0.61 0.62 0.61 0.64 +0.06 42 100 100 +95
27NOV26 36.00 C 0.00 0.00 0.00 0.53 +0.05 43 0 28 0
27NOV26 37.00 C 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 11 0
27NOV26 40.00 C 0.27 0.27 0.26 0.23 +0.01 44 200 200 +200
27NOV26 41.00 C 0.24 0.24 0.23 0.18 0.00 44 200 200 +185
27NOV26 42.00 C 0.00 0.00 0.00 0.15 0.00 44 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.12 0.00 45 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.45 +0.60 87 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.19 +0.59 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.94 +0.59 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.69 +0.59 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.21 +0.61 81 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.70 +0.60 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.21 +0.60 71 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.72 +0.61 73 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.21 +0.60 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.72 +0.61 65 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.23 +0.62 64 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.73 +0.62 61 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.23 +0.61 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.72 +0.60 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.24 +0.62 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.73 +0.61 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.23 +0.60 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.75 +0.62 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.24 +0.61 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.74 +0.60 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.24 +0.61 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.77 +0.61 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.29 +0.65 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.82 +0.66 40 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.90 +0.63 40 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.02 +0.62 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.18 +0.59 39 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.41 +0.57 39 0 43 0
30DEC26 25.00 C 0.00 0.00 0.00 4.64 +0.42 38 0 450 0
30DEC26 26.00 C 4.08 4.08 4.08 3.99 +0.37 38 15 403 -15
30DEC26 27.00 C 0.00 0.00 0.00 3.44 +0.36 38 0 3,145 0
30DEC26 28.00 C 3.01 3.03 3.01 2.92 +0.31 38 90 6,119 +70
30DEC26 29.00 C 2.45 2.54 2.45 2.49 +0.25 39 210 2,572 -40
30DEC26 30.00 C 1.87 2.19 1.82 2.12 +0.25 39 490 942 +352
30DEC26 31.00 C 1.78 1.78 1.78 1.81 +0.23 40 40 2,469 +40
30DEC26 32.00 C 0.00 0.00 0.00 1.51 +0.17 40 0 1,350 0
30DEC26 33.00 C 1.13 1.30 1.13 1.29 +0.15 41 357 2,567 +163
30DEC26 34.00 C 1.01 1.12 0.95 1.09 +0.11 41 44 2,497 -6
30DEC26 35.00 C 0.81 0.93 0.81 0.93 +0.11 41 76 1,256 -2
30DEC26 36.00 C 0.00 0.00 0.00 0.78 +0.09 42 0 196 0
30DEC26 37.00 C 0.00 0.00 0.00 0.66 +0.05 42 0 1,035 0
30DEC26 38.00 C 0.57 0.57 0.57 0.57 +0.06 43 100 208 +40
30DEC26 39.00 C 0.52 0.52 0.52 0.48 +0.05 43 100 102 +63
30DEC26 40.00 C 0.00 0.00 0.00 0.41 +0.04 43 0 110 0
30DEC26 41.00 C 0.38 0.38 0.36 0.35 +0.03 44 200 208 +118
30DEC26 42.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.26 +0.01 45 0 7 0
30DEC26 44.00 C 0.25 0.25 0.25 0.22 0.00 45 5 220 +5
30DEC26 45.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 160 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 0.00 47 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30DEC26 50.00 C 0.12 0.12 0.12 0.11 +0.01 48 20 20 +20
30DEC26 52.50 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 53 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 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.45 +0.60 68 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.19 +0.59 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.94 +0.59 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.69 +0.59 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.21 +0.61 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.70 +0.60 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.21 +0.60 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.72 +0.61 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.21 +0.60 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.72 +0.61 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.23 +0.61 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.73 +0.61 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.23 +0.60 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.73 +0.59 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.24 +0.62 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.77 +0.65 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.30 +0.67 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.84 +0.67 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.38 +0.66 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.92 +0.66 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.46 +0.64 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.02 +0.64 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.58 +0.62 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.16 +0.62 40 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.32 +0.60 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.52 +0.57 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.77 +0.54 38 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.07 +0.53 38 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 5.40 +0.43 38 0 175 0
30MAR27 26.00 C 4.48 4.48 4.48 4.89 +0.48 39 15 681 0
30MAR27 27.00 C 4.32 4.32 4.32 4.29 +0.41 38 30 677 -15
30MAR27 28.00 C 3.49 3.85 3.49 3.77 +0.33 38 95 1,560 0
30MAR27 29.00 C 3.03 3.03 3.03 3.36 +0.33 39 15 785 +15
30MAR27 30.00 C 3.01 3.01 3.01 2.95 +0.25 39 15 290 0
30MAR27 31.00 C 0.00 0.00 0.00 2.61 +0.25 39 0 274 0
30MAR27 32.00 C 0.00 0.00 0.00 2.31 +0.18 39 0 380 0
30MAR27 33.00 C 0.00 0.00 0.00 2.04 +0.18 39 0 541 0
30MAR27 34.00 C 0.00 0.00 0.00 1.80 +0.17 40 0 581 0
30MAR27 35.00 C 1.66 1.66 1.66 1.57 +0.11 40 45 678 +45
30MAR27 36.00 C 0.00 0.00 0.00 1.35 +0.08 39 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.17 +0.07 39 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.00 +0.03 39 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 -0.03 39 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 -0.04 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 -0.05 39 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.54 -0.07 39 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 -0.10 39 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.10 39 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.11 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.28 -0.12 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.24 -0.12 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 -0.13 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.17 -0.14 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 -0.15 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 -0.13 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.06 -0.12 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.10 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.08 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.07 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.07 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.07 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.05 42 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 19.45 +0.60 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.19 +0.59 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.94 +0.59 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.69 +0.59 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.21 +0.61 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.70 +0.60 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.21 +0.60 44 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.74 +0.63 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.26 +0.64 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.79 +0.68 46 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.32 +0.70 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.85 +0.72 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.38 +0.71 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.92 +0.72 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.46 +0.68 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.00 +0.67 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.55 +0.68 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.10 +0.68 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.66 +0.67 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.22 +0.66 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.80 +0.65 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.38 +0.63 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.96 +0.62 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.57 +0.63 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.78 +0.60 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.03 +0.58 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.33 +0.55 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.68 +0.52 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.16 +0.55 39 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.50 +0.42 38 0 46 0
29JUN27 27.00 C 4.96 4.96 4.96 4.98 +0.39 38 30 71 +30
29JUN27 28.00 C 4.16 4.16 4.16 4.51 +0.39 38 15 365 +15
29JUN27 29.00 C 3.88 3.88 3.88 4.06 +0.34 38 15 173 +15
29JUN27 30.00 C 3.45 3.45 3.45 3.67 +0.28 38 60 233 +60
29JUN27 31.00 C 0.00 0.00 0.00 3.33 +0.28 39 0 155 0
29JUN27 32.00 C 2.80 3.08 2.80 3.01 +0.26 39 85 448 +85
29JUN27 33.00 C 0.00 0.00 0.00 2.73 +0.24 39 0 436 0
29JUN27 34.00 C 0.00 0.00 0.00 2.46 +0.20 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.23 +0.18 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 1.99 +0.12 39 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 1.81 +0.12 39 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.64 +0.11 40 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.50 +0.10 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.36 +0.08 40 0 66 0
29JUN27 41.00 C 0.00 0.00 0.00 1.21 +0.05 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.10 +0.03 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.99 0.00 40 0 54 0
29JUN27 44.00 C 0.00 0.00 0.00 0.89 -0.01 40 0 21 0
29JUN27 45.00 C 0.89 0.89 0.89 0.80 -0.02 40 1 28 +1
29JUN27 46.00 C 0.00 0.00 0.00 0.73 -0.04 41 0 35 0
29JUN27 47.00 C 0.00 0.00 0.00 0.65 -0.06 40 0 47 0
29JUN27 48.00 C 0.00 0.00 0.00 0.58 -0.08 41 0 11 0
29JUN27 49.00 C 0.00 0.00 0.00 0.53 -0.07 41 0 7 0
29JUN27 50.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 13 0
29JUN27 52.50 C 0.00 0.00 0.00 0.37 -0.10 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.29 -0.11 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.23 -0.12 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.18 -0.12 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 -0.13 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.11 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 -0.12 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.08 -0.10 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.06 -0.11 42 0 0 0
TOTAL CALL 8,036 127,821 +2,835
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 192 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 182 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 144 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 712 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,506 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,843 0
28AUG26 25.00 P 0.02 0.02 0.02 0.01 -0.01 61 30 2,020 0
28AUG26 26.00 P 0.09 0.09 0.04 0.02 -0.06 51 18 2,076 -13
28AUG26 27.00 P 0.22 0.26 0.12 0.10 -0.17 51 128 3,771 +16
28AUG26 28.00 P 0.66 0.67 0.36 0.36 -0.31 54 117 2,918 -20
28AUG26 29.00 P 1.30 1.30 0.82 0.87 -0.47 57 268 3,325 +28
28AUG26 30.00 P 1.55 1.55 1.55 1.60 -0.53 61 2 824 -2
28AUG26 31.00 P 0.00 0.00 0.00 2.42 -0.64 58 0 561 0
28AUG26 32.00 P 3.43 3.43 3.43 3.36 -0.66 58 15 85 +15
28AUG26 33.00 P 0.00 0.00 0.00 4.34 -0.74 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.34 -0.65 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.41 -0.66 115 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.40 -0.67 124 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.40 -0.59 136 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.40 -0.68 147 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.40 -0.68 158 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.40 -0.64 168 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.40 -0.71 178 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.40 -0.70 188 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.41 -0.60 202 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.40 -0.67 207 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.40 -0.67 216 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.40 -0.67 225 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.41 -0.72 238 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.40 -0.67 240 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.40 -0.67 248 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.40 -0.64 256 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 23.90 -0.68 274 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 26.40 -0.73 291 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 28.90 -0.73 308 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 31.40 -0.71 323 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 33.90 -0.68 339 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 36.40 -0.68 352 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 38.90 -0.68 365 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 41.40 -0.71 378 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 43.90 -0.71 390 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
04SEP26 19.25 P 0.00 0.00 0.00 0.01 - 95 0 0 -
04SEP26 19.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
04SEP26 19.75 P 0.00 0.00 0.00 0.01 - 90 0 0 -
04SEP26 20.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
04SEP26 20.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
04SEP26 21.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 21.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
04SEP26 22.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 22.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 23.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
04SEP26 23.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 24.00 P 0.01 0.01 0.01 0.01 - 46 115 115 -
04SEP26 24.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
04SEP26 25.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
04SEP26 25.50 P 0.00 0.00 0.00 0.04 - 41 0 0 -
04SEP26 26.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 0.15 - 42 0 0 -
04SEP26 27.00 P 0.30 0.30 0.27 0.25 - 43 6 6 -
04SEP26 27.50 P 0.65 0.65 0.57 0.39 - 43 7 7 -
04SEP26 28.00 P 0.00 0.00 0.00 0.59 - 45 0 0 -
04SEP26 28.50 P 0.88 0.88 0.88 0.83 - 46 3 3 -
04SEP26 29.00 P 0.00 0.00 0.00 1.12 - 47 0 0 -
04SEP26 29.50 P 0.00 0.00 0.00 1.45 - 49 0 0 -
04SEP26 30.00 P 1.80 1.80 1.73 1.79 - 48 30 30 -
04SEP26 30.50 P 2.15 2.15 2.12 2.18 - 49 30 30 -
04SEP26 31.00 P 0.00 0.00 0.00 2.64 - 54 0 0 -
04SEP26 31.50 P 0.00 0.00 0.00 3.09 - 56 0 0 -
04SEP26 32.00 P 0.00 0.00 0.00 3.56 - 60 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 3.92 - 51 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 4.39 - 51 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 4.88 - 53 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 5.43 - 66 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 5.92 - 68 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 6.41 - 71 0 0 -
04SEP26 35.50 P 0.00 0.00 0.00 6.90 - 73 0 0 -
04SEP26 36.00 P 0.00 0.00 0.00 7.40 - 77 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 7.90 - 80 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 8.40 - 84 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 8.90 - 88 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 9.40 - 91 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,957 0
29SEP26 22.00 P 0.05 0.05 0.05 0.02 -0.01 40 3 2,361 0
29SEP26 23.00 P 0.09 0.09 0.09 0.05 -0.02 40 5 2,973 -5
29SEP26 24.00 P 0.18 0.18 0.13 0.12 -0.03 40 13 8,052 0
29SEP26 25.00 P 0.34 0.34 0.24 0.24 -0.07 40 233 7,365 +6
29SEP26 26.00 P 0.56 0.57 0.43 0.43 -0.13 40 123 3,719 -27
29SEP26 27.00 P 0.88 0.90 0.70 0.73 -0.18 41 62 7,178 -10
29SEP26 28.00 P 1.08 1.12 1.08 1.12 -0.27 41 438 3,771 -327
29SEP26 29.00 P 1.63 1.63 1.63 1.65 -0.35 41 3 2,007 0
29SEP26 30.00 P 0.00 0.00 0.00 2.25 -0.45 41 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 2.98 -0.50 42 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 3.87 -0.46 46 0 1,062 0
29SEP26 33.00 P 5.30 5.30 5.30 4.75 -0.50 49 5 502 -5
29SEP26 34.00 P 0.00 0.00 0.00 5.61 -0.64 49 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.49 -0.65 48 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.42 -0.65 47 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.45 -0.63 54 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.40 -0.68 54 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 10.40 -0.71 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.40 -0.64 61 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.40 -0.71 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.40 -0.70 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.41 -0.67 73 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.40 -0.67 75 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.40 -0.67 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.40 -0.67 82 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.41 -0.72 86 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.40 -0.70 87 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.40 -0.69 90 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.40 -0.69 93 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.90 -0.68 100 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.40 -0.73 106 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.90 -0.73 112 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.40 -0.71 118 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.90 -0.68 124 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.40 -0.68 129 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.90 -0.68 133 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.40 -0.71 138 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.90 -0.71 143 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 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 91 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 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 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 0 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 60 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 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 233 0
29OCT26 19.50 P 0.03 0.03 0.03 0.02 +0.01 40 50 724 +50
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 134 0
29OCT26 21.00 P 0.08 0.08 0.08 0.06 +0.01 40 3 335 0
29OCT26 22.00 P 0.13 0.15 0.13 0.11 +0.01 39 20 661 -5
29OCT26 23.00 P 0.25 0.25 0.25 0.20 -0.01 39 1 725 0
29OCT26 24.00 P 0.42 0.42 0.34 0.35 -0.03 39 108 1,655 -93
29OCT26 25.00 P 0.54 0.55 0.53 0.56 -0.08 39 10 1,297 -6
29OCT26 26.00 P 0.82 0.82 0.82 0.84 -0.13 39 15 1,334 -15
29OCT26 27.00 P 1.19 1.19 1.17 1.19 -0.18 39 40 2,075 +38
29OCT26 28.00 P 1.88 1.88 1.65 1.64 -0.26 39 75 1,031 -60
29OCT26 29.00 P 2.15 2.15 2.15 2.19 -0.31 39 15 1,355 -15
29OCT26 30.00 P 0.00 0.00 0.00 2.82 -0.33 40 0 809 0
29OCT26 31.00 P 3.43 3.43 3.43 3.43 -0.50 38 15 69 +15
29OCT26 32.00 P 4.19 4.19 4.19 4.40 -0.33 44 15 15 +15
29OCT26 33.00 P 0.00 0.00 0.00 5.08 -0.58 41 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 5.92 -0.63 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.81 -0.65 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.74 -0.65 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.65 -0.68 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.60 -0.68 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.56 -0.68 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.53 -0.68 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.50 -0.69 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.48 -0.70 39 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.45 -0.71 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.45 -0.65 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.45 -0.64 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.43 -0.67 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.42 -0.71 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.42 -0.68 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.41 -0.68 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.41 -0.68 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.90 -0.68 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.40 -0.73 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.90 -0.73 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.40 -0.71 59 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.90 -0.68 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.40 -0.68 76 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.90 -0.68 82 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.40 -0.71 88 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.90 -0.72 93 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 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 72 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 63 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 0.00 40 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 0.00 40 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 0.00 40 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
27NOV26 21.00 P 0.17 0.17 0.17 0.14 -0.01 39 5 96 +5
27NOV26 22.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 160 0
27NOV26 23.00 P 0.44 0.44 0.42 0.38 -0.06 40 115 389 -18
27NOV26 24.00 P 0.00 0.00 0.00 0.59 -0.08 40 0 395 0
27NOV26 25.00 P 0.86 0.86 0.86 0.85 -0.11 40 15 431 0
27NOV26 26.00 P 1.18 1.18 1.18 1.18 -0.15 40 1 552 0
27NOV26 27.00 P 1.60 1.60 1.60 1.58 -0.19 40 2 564 +2
27NOV26 28.00 P 2.28 2.28 2.02 2.07 -0.22 40 56 1,639 +1
27NOV26 29.00 P 2.59 2.61 2.59 2.63 -0.26 41 30 280 +30
27NOV26 30.00 P 0.00 0.00 0.00 3.24 -0.34 41 0 341 0
27NOV26 31.00 P 0.00 0.00 0.00 3.92 -0.39 42 0 258 0
27NOV26 32.00 P 4.95 4.95 4.95 4.63 -0.57 41 15 15 +15
27NOV26 33.00 P 0.00 0.00 0.00 5.46 -0.56 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 6.34 -0.53 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.15 -0.60 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.05 -0.59 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.98 -0.59 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.87 -0.62 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.79 -0.65 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.74 -0.66 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.70 -0.66 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.66 -0.67 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.61 -0.69 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.61 -0.65 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.58 -0.66 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.57 -0.66 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.55 -0.67 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.54 -0.67 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.53 -0.66 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.52 -0.66 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.00 -0.66 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.48 -0.66 62 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.97 -0.66 66 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.45 -0.69 67 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.94 -0.66 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.42 -0.69 71 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.91 -0.69 74 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.40 -0.71 76 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.90 -0.72 80 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 39 0 188 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 40 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 173 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 0.00 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 479 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.03 39 0 1,025 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 -0.04 39 0 947 0
30DEC26 23.00 P 0.67 0.67 0.58 0.57 -0.06 39 181 1,962 +88
30DEC26 24.00 P 0.81 0.81 0.81 0.81 -0.09 39 100 2,013 -100
30DEC26 25.00 P 0.00 0.00 0.00 1.11 -0.11 40 0 2,920 0
30DEC26 26.00 P 1.42 1.46 1.42 1.46 -0.15 40 124 3,166 +79
30DEC26 27.00 P 1.84 1.84 1.82 1.88 -0.19 40 71 4,752 +66
30DEC26 28.00 P 2.57 2.57 2.33 2.37 -0.23 40 14 999 -14
30DEC26 29.00 P 2.86 2.90 2.86 2.93 -0.24 40 35 1,899 +22
30DEC26 30.00 P 0.00 0.00 0.00 3.55 -0.31 41 0 763 0
30DEC26 31.00 P 0.00 0.00 0.00 4.22 -0.35 41 0 738 0
30DEC26 32.00 P 0.00 0.00 0.00 4.95 -0.38 41 0 110 0
30DEC26 33.00 P 6.00 6.00 6.00 5.75 -0.48 43 1 1,135 -1
30DEC26 34.00 P 6.90 6.90 6.90 6.50 -0.49 42 5 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.36 -0.57 43 0 1,141 0
30DEC26 36.00 P 0.00 0.00 0.00 8.20 -0.49 43 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 9.09 -0.62 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.00 -0.54 44 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.92 -0.62 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.86 -0.57 46 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.80 -0.62 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.72 -0.61 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.69 -0.63 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.65 -0.64 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.62 -0.72 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.59 -0.67 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.58 -0.64 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.56 -0.73 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.55 -0.68 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.53 -0.69 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.01 -0.69 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.49 -0.69 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.97 -0.66 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.45 -0.69 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.94 -0.66 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.42 -0.69 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.91 -0.69 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.40 -0.71 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.90 -0.72 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.05 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.06 39 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.08 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.08 39 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.10 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 -0.10 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 -0.10 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.40 -0.10 39 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.56 -0.11 39 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 -0.11 39 0 765 0
30MAR27 23.00 P 1.04 1.04 1.02 1.05 -0.09 39 30 1,543 +30
30MAR27 24.00 P 1.32 1.32 1.32 1.35 -0.11 39 11 1,399 0
30MAR27 25.00 P 0.00 0.00 0.00 1.69 -0.12 39 0 1,102 0
30MAR27 26.00 P 0.00 0.00 0.00 2.09 -0.15 39 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 2.53 -0.18 39 0 1,226 0
30MAR27 28.00 P 3.02 3.02 3.02 3.04 -0.30 39 15 1,126 +15
30MAR27 29.00 P 0.00 0.00 0.00 3.60 -0.22 39 0 532 0
30MAR27 30.00 P 0.00 0.00 0.00 4.20 -0.21 40 0 316 0
30MAR27 31.00 P 0.00 0.00 0.00 4.84 -0.31 40 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 5.55 -0.33 40 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 6.24 -0.48 40 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 7.04 -0.48 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.83 -0.30 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.63 -0.54 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.47 -0.44 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.33 -0.57 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.21 -0.58 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.11 -0.59 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.02 -0.61 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.94 -0.61 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.87 -0.63 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.81 -0.57 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.76 -0.64 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.71 -0.65 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.67 -0.66 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.64 -0.66 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.61 -0.66 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.59 -0.66 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.05 -0.67 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.52 -0.67 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.99 -0.67 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.46 -0.73 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.94 -0.71 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.43 -0.71 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.91 -0.71 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.40 -0.72 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.90 -0.72 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.24 +0.04 41 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.29 +0.05 41 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 +0.04 40 0 44 0
29JUN27 18.00 P 0.42 0.42 0.42 0.40 +0.04 40 1 47 0
29JUN27 18.50 P 0.00 0.00 0.00 0.48 +0.04 40 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.56 +0.04 40 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 +0.04 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.74 +0.03 40 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.94 0.00 40 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.19 -0.03 40 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.47 -0.08 39 0 1,142 0
29JUN27 24.00 P 0.00 0.00 0.00 1.80 -0.10 39 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 2.18 -0.11 39 0 226 0
29JUN27 26.00 P 0.00 0.00 0.00 2.61 -0.13 39 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 3.07 -0.16 39 0 1,026 0
29JUN27 28.00 P 0.00 0.00 0.00 3.60 -0.14 39 0 568 0
29JUN27 29.00 P 0.00 0.00 0.00 4.16 -0.19 39 0 441 0
29JUN27 30.00 P 0.00 0.00 0.00 4.76 -0.24 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.36 -0.32 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.05 -0.34 40 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.77 -0.42 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.48 -0.47 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.25 -0.51 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.05 -0.51 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.86 -0.53 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.69 -0.55 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.54 -0.54 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.41 -0.53 41 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.28 -0.59 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.18 -0.60 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.08 -0.61 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.00 -0.62 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.92 -0.63 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.85 -0.65 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.80 -0.64 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.75 -0.65 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.71 -0.67 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.66 -0.67 43 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.10 -0.69 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.55 -0.71 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.01 -0.68 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.47 -0.73 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.95 -0.73 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.43 -0.74 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.92 -0.73 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.40 -0.74 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.90 -0.74 54 0 0 0
TOTAL PUT 2,848 145,909 -200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 78.950
28AUG26 50.00 C 0.00 0.00 0.00 28.97 -0.86 146 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.47 -0.86 129 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.97 -0.86 112 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.47 -0.86 96 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.97 -0.86 79 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.47 -0.87 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.97 -0.87 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 11.47 -0.87 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.97 -0.87 0 0 94 0
28AUG26 72.50 C 6.15 6.15 6.15 6.47 -0.87 0 10 97 -4
28AUG26 75.00 C 0.00 0.00 0.00 3.97 -0.87 0 0 130 0
28AUG26 77.50 C 1.55 1.55 1.27 1.54 -0.84 14 78 263 -47
28AUG26 80.00 C 0.18 0.18 0.13 0.14 -0.37 14 31 391 +5
28AUG26 82.50 C 0.02 0.02 0.02 0.01 -0.02 19 1 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.98 -0.86 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.98 -0.87 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.99 -0.86 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.99 -0.86 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.49 -0.86 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.99 -0.86 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.49 -0.86 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.99 -0.87 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.50 -0.86 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.00 -0.86 30 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.50 -0.86 24 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 9.00 -0.87 0 0 51 0
29SEP26 72.50 C 6.07 6.07 6.07 6.50 -0.87 0 10 93 +10
29SEP26 75.00 C 0.00 0.00 0.00 4.03 -0.85 12 0 181 0
29SEP26 77.50 C 0.00 0.00 0.00 1.94 -0.56 13 0 561 0
29SEP26 80.00 C 0.62 0.62 0.62 0.69 -0.28 12 4 397 +4
29SEP26 82.50 C 0.00 0.00 0.00 0.19 -0.09 13 0 106 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.99 -0.86 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.49 -0.86 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.99 -0.86 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.49 -0.86 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.99 -0.87 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.50 -0.86 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.00 -0.86 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.50 -0.86 20 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.00 -0.87 15 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 6.51 -0.86 13 0 54 0
29OCT26 75.00 C 0.00 0.00 0.00 4.07 -0.82 10 0 14 0
29OCT26 77.50 C 0.00 0.00 0.00 2.32 -0.59 12 0 51 0
29OCT26 80.00 C 1.12 1.12 1.12 1.14 -0.40 12 30 81 +30
29OCT26 82.50 C 0.00 0.00 0.00 0.48 -0.22 12 0 35 0
29OCT26 85.00 C 0.00 0.00 0.00 0.17 -0.11 12 0 105 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 -0.04 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.99 -0.86 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.49 -0.86 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.99 -0.87 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.50 -0.86 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.00 -0.86 19 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.50 -0.86 16 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.00 -0.87 12 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 6.62 -0.81 13 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.43 -0.78 12 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.76 -0.57 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.56 -0.38 12 0 39 0
27NOV26 82.50 C 0.00 0.00 0.00 0.78 -0.25 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.37 -0.13 13 0 3 0
27NOV26 87.50 C 0.00 0.00 0.00 0.15 -0.05 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.06 -0.02 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.98 -0.87 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.99 -0.86 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.99 -0.86 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.49 -0.86 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.99 -0.86 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.49 -0.86 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.99 -0.87 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.50 -0.86 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.00 -0.87 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.55 -0.87 12 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 9.17 -0.87 12 0 86 0
30DEC26 72.50 C 6.83 6.83 6.83 6.93 -0.85 13 39 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.94 -0.80 13 0 199 0
30DEC26 77.50 C 0.00 0.00 0.00 3.19 -0.68 12 0 145 0
30DEC26 80.00 C 1.70 1.72 1.70 2.03 -0.58 13 14 66 0
30DEC26 82.50 C 0.00 0.00 0.00 1.15 -0.44 13 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 -0.30 12 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 -0.17 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.10 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.05 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.03 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.19 -0.86 19 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.73 -0.86 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.27 -0.87 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.82 -0.86 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.37 -0.86 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.93 -0.85 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.51 -0.84 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.16 -0.81 13 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.61 -0.74 9 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.58 -0.68 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.77 -0.60 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.24 -0.47 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.97 -0.39 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 2.02 -0.26 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.29 -0.21 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.81 -0.12 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.49 -0.07 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.28 -0.04 13 0 0 0
30MAR27 95.00 C 0.13 0.13 0.13 0.16 -0.02 13 29 29 +29
30MAR27 97.50 C 0.00 0.00 0.00 0.09 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.55 -0.86 17 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.11 -0.86 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.67 -0.86 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.23 -0.87 11 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.80 -0.87 12 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 17.39 -0.86 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.02 -0.85 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.71 -0.84 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.19 -0.80 9 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.22 -0.75 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.44 -0.70 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.90 -0.62 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.60 -0.56 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.58 -0.45 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.79 -0.35 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.23 -0.29 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.77 -0.22 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.49 -0.15 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.30 -0.10 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 -0.06 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 -0.05 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 -0.03 12 0 0 0
TOTAL CALL 246 4,841 +27
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 398 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 455 0
28AUG26 77.50 P 0.10 0.15 0.08 0.07 +0.03 15 27 389 +12
28AUG26 80.00 P 1.35 1.45 1.35 1.17 +0.46 14 20 158 +10
28AUG26 82.50 P 0.00 0.00 0.00 3.55 +0.84 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.05 +0.85 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 8.55 +0.85 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.05 +0.85 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.55 +0.85 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.14 +0.69 95 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.64 +0.69 106 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.14 +0.69 116 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.64 +0.57 126 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 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 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 33 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 23 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 113 0
29SEP26 70.00 P 0.05 0.05 0.05 0.01 0.00 15 2 373 -2
29SEP26 72.50 P 0.08 0.08 0.08 0.04 +0.02 13 1 205 +1
29SEP26 75.00 P 0.30 0.30 0.26 0.22 +0.11 13 89 429 +70
29SEP26 77.50 P 0.93 1.01 0.93 0.86 +0.33 13 22 183 +15
29SEP26 80.00 P 2.32 2.32 2.32 2.19 +0.55 13 5 50 -5
29SEP26 82.50 P 0.00 0.00 0.00 4.23 +0.69 13 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 6.62 +0.85 12 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.11 +0.86 0 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 11.61 +0.87 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.11 +0.87 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.69 +0.75 34 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.19 +0.66 38 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.69 +0.75 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.19 +0.65 45 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 17 0 26 0
29OCT26 67.50 P 0.05 0.05 0.05 0.01 0.00 14 2 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 202 0
29OCT26 72.50 P 0.21 0.21 0.21 0.13 +0.04 13 1 53 -1
29OCT26 75.00 P 0.48 0.48 0.48 0.46 +0.13 13 2 87 0
29OCT26 77.50 P 0.00 0.00 0.00 1.22 +0.28 13 0 53 0
29OCT26 80.00 P 0.00 0.00 0.00 2.58 +0.50 13 0 91 0
29OCT26 82.50 P 0.00 0.00 0.00 4.51 +0.69 14 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 6.66 +0.81 13 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.12 +0.87 13 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.61 +0.87 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.11 +0.87 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.71 +0.70 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.20 +0.67 30 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.70 +0.72 33 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.19 +0.65 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 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 0.02 +0.01 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.08 +0.03 13 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.25 +0.08 13 0 33 0
27NOV26 75.00 P 0.00 0.00 0.00 0.68 +0.19 13 0 62 0
27NOV26 77.50 P 0.00 0.00 0.00 1.52 +0.35 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.85 +0.53 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 4.67 +0.69 14 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 6.71 +0.79 13 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 9.12 +0.85 12 0 12 0
27NOV26 90.00 P 0.00 0.00 0.00 11.61 +0.87 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.11 +0.61 16 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.71 +0.70 24 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.20 +0.67 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.70 +0.70 29 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.20 +0.66 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 17 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 13 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 0.39 +0.02 13 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 0.88 +0.08 13 0 260 0
30DEC26 77.50 P 0.00 0.00 0.00 1.78 +0.18 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.09 +0.32 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.84 +0.61 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.98 +0.66 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.41 +0.81 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.61 +0.86 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.11 +0.61 16 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.71 +0.69 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.20 +0.67 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.70 +0.70 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.20 +0.66 29 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 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 +0.02 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 +0.05 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.39 +0.10 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.79 +0.18 13 0 29 0
30MAR27 75.00 P 1.80 1.80 1.80 1.38 +0.23 13 1 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.38 +0.41 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 3.65 +0.51 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.29 +0.65 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.24 +0.73 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.50 +0.82 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.62 +0.85 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.11 +0.48 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.07 +0.87 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.50 +0.73 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.92 +0.67 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.37 +0.69 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 +0.01 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.25 +0.03 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.51 +0.05 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 0.95 +0.10 12 0 28 0
29JUN27 75.00 P 2.15 2.15 2.15 1.61 +0.16 12 9 61 +4
29JUN27 77.50 P 0.00 0.00 0.00 2.56 +0.26 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.81 +0.34 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.41 +0.48 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.31 +0.61 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.53 +0.74 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.63 +0.82 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.11 +0.47 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.11 +0.90 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.51 +0.73 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.94 +0.67 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.37 +0.67 24 0 0 0
TOTAL PUT 181 5,768 +104
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$ 49.520
28AUG26 35.00 C 0.00 0.00 0.00 14.53 +0.07 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.53 +0.07 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.53 +0.07 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.53 +0.07 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.53 +0.07 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.53 +0.07 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.53 +0.07 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.53 +0.07 0 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 6.53 +0.07 0 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.53 +0.07 0 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.53 +0.06 0 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 3.54 +0.07 30 0 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 2.54 +0.05 22 0 1,513 0
28AUG26 48.00 C 0.00 0.00 0.00 1.59 +0.01 23 0 1,788 0
28AUG26 49.00 C 0.84 0.85 0.77 0.77 -0.04 22 93 1,340 +60
28AUG26 50.00 C 0.32 0.32 0.26 0.28 -0.09 22 86 1,435 -6
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.62 +0.07 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.53 -0.02 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.53 -0.03 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.54 -0.02 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.53 -0.03 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.53 -0.04 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.58 +0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.65 +0.07 22 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.67 +0.07 22 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.71 +0.07 22 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.78 +0.07 22 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.90 +0.06 22 0 1,274 0
29SEP26 47.00 C 0.00 0.00 0.00 3.09 +0.06 22 0 1,509 0
29SEP26 48.00 C 2.34 2.34 2.34 2.30 0.00 21 30 2,071 0
29SEP26 49.00 C 1.75 1.75 1.75 1.72 +0.03 22 30 1,306 -30
29SEP26 50.00 C 1.25 1.26 1.16 1.21 +0.03 22 159 1,237 +97
29SEP26 52.50 C 0.46 0.46 0.45 0.44 -0.01 22 73 1,850 -30
29SEP26 55.00 C 0.15 0.17 0.15 0.13 0.00 22 65 4,110 -30
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 22 0 613 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.72 +0.17 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.72 +0.17 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.74 +0.18 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.70 +0.14 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.73 +0.17 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.74 +0.17 20 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.77 +0.06 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.81 +0.06 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.87 +0.05 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.97 +0.05 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 5.11 +0.05 22 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 4.30 +0.04 22 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 3.56 +0.03 22 0 391 0
29OCT26 48.00 C 2.81 2.81 2.81 2.81 -0.01 21 60 394 +28
29OCT26 49.00 C 2.26 2.26 2.26 2.24 -0.01 21 30 461 0
29OCT26 50.00 C 1.80 1.80 1.73 1.76 -0.03 22 60 464 +59
29OCT26 52.50 C 0.89 0.89 0.83 0.88 -0.01 22 273 737 +228
29OCT26 55.00 C 0.42 0.44 0.42 0.39 -0.02 22 86 438 +30
29OCT26 57.50 C 0.00 0.00 0.00 0.16 0.00 22 0 227 0
29OCT26 60.00 C 0.09 0.09 0.09 0.06 0.00 23 30 43 +30
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.83 +0.17 20 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.88 +0.18 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.94 +0.06 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.01 +0.06 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.11 +0.05 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.26 +0.05 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 5.44 +0.03 23 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 4.68 +0.03 23 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.98 +0.02 23 0 30 0
27NOV26 48.00 C 3.30 3.30 3.30 3.25 -0.07 22 30 166 0
27NOV26 49.00 C 2.73 2.77 2.73 2.70 -0.05 22 263 518 +202
27NOV26 50.00 C 2.31 2.31 2.16 2.21 -0.03 22 69 565 +38
27NOV26 52.50 C 1.29 1.31 1.29 1.28 -0.02 22 173 707 +143
27NOV26 55.00 C 0.72 0.73 0.72 0.70 -0.03 23 105 139 +79
27NOV26 57.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.17 0.00 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 0.00 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.88 +0.23 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.82 +0.15 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.84 +0.14 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.93 +0.20 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.93 +0.15 17 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.00 +0.17 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.11 +0.01 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.27 +0.05 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.41 +0.04 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.60 +0.04 23 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 5.83 +0.03 23 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 5.10 +0.02 23 0 345 0
30DEC26 47.00 C 4.31 4.31 4.31 4.44 +0.02 23 30 1,370 +30
30DEC26 48.00 C 0.00 0.00 0.00 3.82 +0.01 23 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.27 +0.01 23 0 432 0
30DEC26 50.00 C 2.68 2.77 2.68 2.69 0.00 22 60 3,868 -60
30DEC26 52.50 C 1.72 1.72 1.72 1.72 0.00 23 20 1,723 +20
30DEC26 55.00 C 0.00 0.00 0.00 1.04 -0.01 23 0 706 0
30DEC26 57.50 C 0.00 0.00 0.00 0.61 -0.02 23 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 0.00 23 0 237 0
30DEC26 65.00 C 0.15 0.15 0.15 0.10 0.00 23 78 133 -48
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 15.04 +0.23 30 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 13.99 +0.13 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.06 +0.16 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.10 +0.12 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.14 +0.02 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.31 +0.16 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.41 +0.09 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.52 +0.04 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.72 +0.04 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.97 +0.04 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.24 +0.03 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.57 -0.01 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.95 +0.02 23 0 504 0
30MAR27 48.00 C 0.00 0.00 0.00 4.38 +0.02 23 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 3.86 +0.01 23 0 498 0
30MAR27 50.00 C 3.48 3.48 3.48 3.38 -0.02 23 30 843 +15
30MAR27 52.50 C 2.47 2.47 2.47 2.43 -0.03 24 33 432 0
30MAR27 55.00 C 1.74 1.74 1.74 1.70 0.00 24 1 248 -1
30MAR27 57.50 C 0.00 0.00 0.00 1.15 0.00 24 0 318 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 0.00 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 0.00 24 0 195 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 0.00 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 0.00 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 15.07 +0.19 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.15 +0.20 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.21 +0.17 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.32 +0.15 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.40 +0.12 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.70 +0.26 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.89 +0.24 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.91 +0.05 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.17 +0.04 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.47 +0.04 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.82 +0.03 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.26 +0.09 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 5.69 -0.04 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.15 -0.05 24 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 4.68 +0.01 24 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 4.23 +0.02 24 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.23 -0.01 24 0 282 0
29JUN27 55.00 C 0.00 0.00 0.00 2.45 +0.01 24 0 129 0
29JUN27 57.50 C 1.82 1.82 1.82 1.82 0.00 24 17 436 +17
29JUN27 60.00 C 0.00 0.00 0.00 1.33 0.00 24 0 587 0
29JUN27 62.50 C 0.00 0.00 0.00 0.97 0.00 24 0 281 0
29JUN27 65.00 C 0.80 0.80 0.80 0.70 0.00 24 10 67 +10
29JUN27 67.50 C 0.00 0.00 0.00 0.49 -0.01 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 0.00 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
TOTAL CALL 1,994 57,250 +881
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 0.00 121 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 417 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,354 0
28AUG26 46.00 P 0.03 0.03 0.03 0.01 0.00 33 30 1,952 0
28AUG26 47.00 P 0.05 0.05 0.04 0.01 -0.02 24 24 2,252 -24
28AUG26 48.00 P 0.10 0.10 0.09 0.06 -0.06 23 516 1,971 +326
28AUG26 49.00 P 0.36 0.36 0.30 0.27 -0.12 23 358 1,877 +138
28AUG26 50.00 P 0.84 0.84 0.77 0.78 -0.14 24 60 1,906 +39
28AUG26 52.50 P 0.00 0.00 0.00 2.98 -0.08 0 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 5.48 -0.08 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 7.98 -0.08 0 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 10.63 -0.10 116 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.13 -0.09 135 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.63 -0.10 152 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.16 -0.07 174 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.50 -0.23 142 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.08 -0.15 187 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1,487 0
29SEP26 44.00 P 0.12 0.13 0.12 0.07 0.00 23 48 1,095 -45
29SEP26 45.00 P 0.17 0.17 0.17 0.13 -0.01 22 2 8,215 0
29SEP26 46.00 P 0.28 0.29 0.28 0.25 -0.01 22 32 4,847 0
29SEP26 47.00 P 0.48 0.49 0.45 0.45 -0.01 22 22 1,983 +11
29SEP26 48.00 P 0.75 0.75 0.75 0.74 -0.01 23 22 2,516 +22
29SEP26 49.00 P 1.14 1.15 1.12 1.14 -0.02 23 152 1,594 +62
29SEP26 50.00 P 1.62 1.70 1.60 1.65 -0.03 23 50 1,235 +40
29SEP26 52.50 P 0.00 0.00 0.00 3.31 -0.06 22 0 241 0
29SEP26 55.00 P 0.00 0.00 0.00 5.52 -0.07 22 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 7.98 -0.08 0 0 17 0
29SEP26 60.00 P 0.00 0.00 0.00 10.63 -0.10 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.13 -0.10 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.63 -0.10 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.16 -0.07 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.63 -0.11 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.13 -0.10 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.64 -0.08 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 23 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.08 0.00 23 0 92 0
29OCT26 43.00 P 0.19 0.19 0.19 0.13 -0.01 22 30 285 0
29OCT26 44.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 678 0
29OCT26 45.00 P 0.40 0.40 0.40 0.36 -0.03 22 2 231 0
29OCT26 46.00 P 0.58 0.58 0.57 0.56 -0.03 23 31 550 -30
29OCT26 47.00 P 0.00 0.00 0.00 0.83 -0.03 23 0 210 0
29OCT26 48.00 P 1.13 1.18 1.11 1.17 -0.01 23 278 366 +123
29OCT26 49.00 P 1.59 1.59 1.54 1.60 -0.01 23 111 315 -30
29OCT26 50.00 P 0.00 0.00 0.00 2.12 0.00 23 0 490 0
29OCT26 52.50 P 3.73 3.73 3.73 3.76 +0.01 24 30 66 0
29OCT26 55.00 P 0.00 0.00 0.00 5.69 -0.07 22 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 8.00 -0.08 22 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 10.63 -0.10 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.13 -0.10 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.63 -0.10 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.16 -0.07 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.63 -0.11 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.13 -0.10 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 0.00 23 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.07 0.00 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 31 0
27NOV26 42.00 P 0.26 0.26 0.26 0.18 -0.01 23 30 120 +30
27NOV26 43.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 54 0
27NOV26 45.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 99 0
27NOV26 46.00 P 0.00 0.00 0.00 0.85 -0.03 23 0 122 0
27NOV26 47.00 P 0.00 0.00 0.00 1.15 -0.05 23 0 146 0
27NOV26 48.00 P 0.00 0.00 0.00 1.53 -0.04 23 0 352 0
27NOV26 49.00 P 1.96 1.97 1.91 1.98 -0.02 23 204 454 +162
27NOV26 50.00 P 2.36 2.36 2.36 2.49 -0.03 23 112 142 +82
27NOV26 52.50 P 0.00 0.00 0.00 4.09 -0.02 24 0 206 0
27NOV26 55.00 P 0.00 0.00 0.00 5.89 -0.08 23 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 8.09 -0.08 23 0 30 0
27NOV26 60.00 P 10.41 10.41 10.41 10.63 -0.11 28 30 30 +30
27NOV26 62.50 P 0.00 0.00 0.00 13.13 -0.11 33 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.63 -0.11 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.16 -0.07 42 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.63 -0.11 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.13 -0.11 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 115 0
30DEC26 40.00 P 0.18 0.18 0.18 0.15 -0.01 23 10 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 483 0
30DEC26 42.00 P 0.39 0.39 0.39 0.33 -0.02 23 10 908 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 -0.03 23 0 922 0
30DEC26 44.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 647 0
30DEC26 45.00 P 0.00 0.00 0.00 0.89 -0.04 23 0 804 0
30DEC26 46.00 P 1.19 1.19 1.19 1.17 -0.04 23 1 949 +1
30DEC26 47.00 P 1.52 1.52 1.52 1.50 -0.04 23 33 2,014 0
30DEC26 48.00 P 0.00 0.00 0.00 1.89 -0.05 24 0 2,155 0
30DEC26 49.00 P 0.00 0.00 0.00 2.36 -0.04 24 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 2.88 -0.07 24 0 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 4.29 -0.08 23 0 170 0
30DEC26 55.00 P 6.20 6.20 6.20 6.13 -0.23 23 30 78 +30
30DEC26 57.50 P 0.00 0.00 0.00 8.23 -0.08 23 0 90 0
30DEC26 60.00 P 10.54 10.54 10.54 10.65 -0.16 26 30 30 +15
30DEC26 62.50 P 0.00 0.00 0.00 13.13 -0.11 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.63 -0.11 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.16 -0.07 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.63 -0.11 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.13 -0.11 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.64 -0.08 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 -0.01 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.53 -0.02 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.70 -0.02 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.93 -0.03 24 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.18 -0.01 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.45 -0.02 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.75 -0.01 24 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.13 -0.01 24 0 439 0
30MAR27 47.00 P 0.00 0.00 0.00 2.54 +0.01 24 0 575 0
30MAR27 48.00 P 2.89 2.90 2.88 2.99 0.00 23 96 205 -1
30MAR27 49.00 P 3.42 3.45 3.42 3.50 +0.01 23 4 243 0
30MAR27 50.00 P 0.00 0.00 0.00 4.04 -0.02 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 5.60 0.00 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.39 -0.06 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 9.35 -0.09 23 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 11.50 -0.10 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.78 -0.15 24 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.02 -0.23 23 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 18.46 -0.17 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.84 -0.21 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.31 -0.16 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.67 -0.23 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.24 0.00 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.56 -0.01 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.71 0.00 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.90 +0.01 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 1.11 0.00 24 0 47 0
29JUN27 42.00 P 0.00 0.00 0.00 1.36 +0.01 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.58 -0.01 23 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 1.89 -0.01 23 0 181 0
29JUN27 45.00 P 0.00 0.00 0.00 2.24 -0.03 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.63 -0.03 23 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 3.08 -0.01 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 3.52 -0.04 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.04 -0.03 23 0 62 0
29JUN27 50.00 P 0.00 0.00 0.00 4.55 -0.06 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.10 -0.01 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.84 +0.02 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.77 +0.03 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.68 -0.26 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.92 -0.21 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.28 -0.14 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.51 -0.23 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.88 -0.24 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.31 -0.21 22 0 0 0
TOTAL PUT 2,388 80,092 +981
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$ 25.400
28AUG26 8.25 C 0.00 0.00 0.00 17.15 +0.22 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 16.90 +0.22 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.65 +0.22 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.40 +0.21 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 16.15 +0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.90 +0.21 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.65 +0.21 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.40 +0.21 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.90 +0.21 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.40 +0.21 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.90 +0.21 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.40 +0.21 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.90 +0.21 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 12.40 +0.21 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 11.90 +0.21 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 11.40 +0.21 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 10.90 +0.21 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 10.40 +0.21 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 9.90 +0.21 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.41 +0.23 168 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.91 +0.22 157 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.41 +0.22 147 0 30 -53
28AUG26 17.50 C 0.00 0.00 0.00 7.91 +0.22 136 0 0 0
28AUG26 18.00 C 7.12 7.48 7.12 7.41 +0.22 126 8 43 -241
28AUG26 18.50 C 0.00 0.00 0.00 6.91 +0.22 117 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 6.41 +0.22 107 0 0 -47
28AUG26 19.50 C 0.00 0.00 0.00 5.91 +0.22 98 0 71 -80
28AUG26 20.00 C 0.00 0.00 0.00 5.41 +0.22 89 0 551 -180
28AUG26 21.00 C 0.00 0.00 0.00 4.41 +0.22 72 0 687 0
28AUG26 22.00 C 3.10 3.10 3.00 3.41 +0.22 55 9 1,656 0
28AUG26 23.00 C 1.98 2.43 1.96 2.41 +0.21 39 101 4,227 0
28AUG26 24.00 C 1.06 1.50 1.06 1.49 +0.19 48 140 2,085 -123
28AUG26 25.00 C 0.54 0.70 0.44 0.64 +0.10 38 274 3,652 +40
28AUG26 26.00 C 0.15 0.25 0.14 0.21 +0.03 41 711 4,365 -382
28AUG26 27.00 C 0.07 0.08 0.06 0.04 0.00 41 194 3,118 +110
28AUG26 28.00 C 0.03 0.04 0.03 0.01 0.00 45 91 2,548 +24
28AUG26 29.00 C 0.02 0.02 0.02 0.01 0.00 59 30 2,085 -30
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,974 0
28AUG26 31.00 C 0.01 0.01 0.01 0.01 0.00 83 492 840 -324
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 116 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 135 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 144 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 170 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 178 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 7.92 - 82 0 0 -
04SEP26 17.75 C 0.00 0.00 0.00 7.67 - 79 0 0 -
04SEP26 18.00 C 0.00 0.00 0.00 7.42 - 76 0 0 -
04SEP26 18.25 C 0.00 0.00 0.00 7.17 - 73 0 0 -
04SEP26 18.50 C 0.00 0.00 0.00 6.92 - 70 0 0 -
04SEP26 18.75 C 0.00 0.00 0.00 6.67 - 66 0 0 -
04SEP26 19.00 C 0.00 0.00 0.00 6.42 - 63 0 0 -
04SEP26 19.25 C 0.00 0.00 0.00 6.17 - 60 0 0 -
04SEP26 19.50 C 0.00 0.00 0.00 5.92 - 57 0 0 -
04SEP26 19.75 C 0.00 0.00 0.00 5.67 - 54 0 0 -
04SEP26 20.00 C 0.00 0.00 0.00 5.42 - 51 0 0 -
04SEP26 20.50 C 0.00 0.00 0.00 4.92 - 45 0 0 -
04SEP26 21.00 C 0.00 0.00 0.00 4.42 - 40 0 0 -
04SEP26 21.50 C 0.00 0.00 0.00 3.92 - 34 0 0 -
04SEP26 22.00 C 0.00 0.00 0.00 3.42 - 28 0 0 -
04SEP26 22.50 C 0.00 0.00 0.00 2.93 - 34 0 0 -
04SEP26 23.00 C 0.00 0.00 0.00 2.45 - 34 0 0 -
04SEP26 23.50 C 1.92 1.92 1.91 1.94 - 26 30 30 -
04SEP26 24.00 C 1.49 1.49 1.49 1.56 - 35 14 14 -
04SEP26 24.50 C 1.12 1.12 1.12 1.15 - 33 100 100 -
04SEP26 25.00 C 0.61 0.61 0.61 0.83 - 34 2 2 -
04SEP26 25.50 C 0.39 0.54 0.39 0.58 - 35 101 75 -
04SEP26 26.00 C 0.27 0.39 0.26 0.38 - 35 162 161 -
04SEP26 26.50 C 0.18 0.27 0.18 0.25 - 36 31 21 -
04SEP26 27.00 C 0.15 0.18 0.15 0.15 - 36 7 6 -
04SEP26 27.50 C 0.00 0.00 0.00 0.09 - 36 0 0 -
04SEP26 28.00 C 0.09 0.10 0.09 0.05 - 37 31 31 -
04SEP26 28.50 C 0.00 0.00 0.00 0.03 - 38 0 0 -
04SEP26 29.00 C 0.06 0.06 0.06 0.02 - 39 38 38 -
04SEP26 29.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 30.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
04SEP26 30.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 31.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
04SEP26 31.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
04SEP26 32.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 33.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 17.16 +0.22 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.91 +0.22 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.66 +0.22 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.41 +0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 16.16 +0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.91 +0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.66 +0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.41 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.92 +0.22 141 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.42 +0.22 132 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.92 +0.22 124 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.42 +0.22 115 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.92 +0.22 106 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.42 +0.22 98 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.92 +0.22 87 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.92 +0.22 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.42 +0.22 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.92 +0.21 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.42 +0.21 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.42 +0.21 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.93 +0.22 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.43 +0.22 58 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.93 +0.22 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.43 +0.22 48 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 5.93 +0.22 43 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 5.43 +0.22 38 0 250 0
29SEP26 21.00 C 0.00 0.00 0.00 4.43 +0.21 0 0 267 0
29SEP26 22.00 C 0.00 0.00 0.00 3.45 +0.22 33 0 1,130 0
29SEP26 23.00 C 2.18 2.18 2.18 2.50 +0.26 32 6 1,842 0
29SEP26 24.00 C 1.35 1.67 1.34 1.61 +0.16 29 36 8,225 -1
29SEP26 25.00 C 0.80 1.00 0.77 0.97 +0.10 31 266 7,868 +254
29SEP26 26.00 C 0.45 0.60 0.45 0.56 +0.10 33 573 4,938 +210
29SEP26 27.00 C 0.29 0.36 0.29 0.27 +0.05 32 39 4,520 -10
29SEP26 28.00 C 0.19 0.23 0.19 0.13 +0.03 32 176 2,353 -1
29SEP26 29.00 C 0.13 0.16 0.13 0.06 +0.02 33 101 2,678 +100
29SEP26 30.00 C 0.09 0.11 0.09 0.03 +0.01 33 82 1,831 +32
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,063 0
29SEP26 32.00 C 0.05 0.06 0.05 0.01 0.00 36 60 479 -30
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 543 0
29SEP26 34.00 C 0.04 0.04 0.04 0.01 0.00 43 30 672 +30
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 50 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 17.16 +0.22 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.91 +0.22 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.66 +0.22 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.41 +0.22 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.16 +0.21 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.91 +0.21 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.66 +0.21 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.41 +0.21 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.92 +0.22 122 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.42 +0.22 115 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.92 +0.22 108 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.42 +0.22 101 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.92 +0.22 94 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.42 +0.22 87 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.92 +0.22 79 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.92 +0.22 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.42 +0.22 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.92 +0.21 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.42 +0.21 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.42 +0.21 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.93 +0.22 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.43 +0.22 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.93 +0.22 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.43 +0.22 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.93 +0.22 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.43 +0.22 35 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 4.43 +0.21 0 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 3.46 +0.21 31 0 484 0
29OCT26 23.00 C 2.14 2.16 2.14 2.55 +0.26 31 30 1,181 -30
29OCT26 24.00 C 1.48 1.53 1.48 1.74 +0.13 30 28 1,410 +5
29OCT26 25.00 C 0.96 1.20 0.96 1.19 +0.16 32 61 1,575 0
29OCT26 26.00 C 0.66 0.78 0.66 0.77 +0.11 31 265 2,766 +10
29OCT26 27.00 C 0.50 0.54 0.50 0.48 +0.08 31 219 737 +15
29OCT26 28.00 C 0.31 0.39 0.31 0.30 +0.07 31 83 847 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.18 +0.05 31 0 530 0
29OCT26 30.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 415 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 511 0
29OCT26 32.00 C 0.12 0.13 0.12 0.04 +0.02 32 60 296 +60
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 39 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 51 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 56 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 59 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 17.16 +0.22 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.91 +0.22 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.66 +0.22 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.41 +0.22 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.16 +0.21 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.91 +0.21 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.66 +0.21 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.41 +0.21 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.92 +0.22 111 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.42 +0.22 105 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.92 +0.22 99 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.42 +0.22 93 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.92 +0.22 87 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.42 +0.22 82 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.92 +0.22 76 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.42 +0.22 69 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.92 +0.22 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.42 +0.22 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.92 +0.21 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.42 +0.21 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.42 +0.21 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.93 +0.22 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.43 +0.22 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.93 +0.22 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.43 +0.22 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.93 +0.22 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.43 +0.22 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.44 +0.21 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.48 +0.19 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.63 +0.23 31 0 148 0
27NOV26 24.00 C 0.00 0.00 0.00 1.87 +0.15 29 0 21 0
27NOV26 25.00 C 1.15 1.15 1.15 1.37 +0.10 31 15 502 0
27NOV26 26.00 C 0.88 1.01 0.88 0.99 +0.08 31 196 444 +195
27NOV26 27.00 C 0.68 0.73 0.65 0.71 +0.09 31 141 251 0
27NOV26 28.00 C 0.00 0.00 0.00 0.49 +0.07 31 0 560 0
27NOV26 29.00 C 0.40 0.40 0.40 0.33 +0.05 31 10 438 0
27NOV26 30.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 357 0
27NOV26 31.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 150 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 100 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 35 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 41 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 52 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 66 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 17.16 +0.22 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.91 +0.22 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.66 +0.22 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.41 +0.21 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.16 +0.21 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.91 +0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.66 +0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.41 +0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.92 +0.22 100 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.42 +0.22 94 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.92 +0.22 89 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.42 +0.22 83 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.92 +0.22 77 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.42 +0.22 71 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.92 +0.22 66 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.92 +0.22 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.42 +0.21 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.92 +0.21 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.42 +0.21 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.42 +0.21 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.93 +0.22 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.43 +0.22 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.93 +0.22 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.43 +0.22 36 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.93 +0.22 33 0 84 0
30DEC26 20.00 C 0.00 0.00 0.00 5.43 +0.21 29 0 244 0
30DEC26 21.00 C 0.00 0.00 0.00 4.45 +0.20 30 0 567 0
30DEC26 22.00 C 0.00 0.00 0.00 3.52 +0.18 29 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 2.72 +0.16 30 0 1,048 0
30DEC26 24.00 C 1.77 1.80 1.77 2.02 +0.13 29 30 1,067 +30
30DEC26 25.00 C 0.00 0.00 0.00 1.55 +0.09 29 0 2,360 0
30DEC26 26.00 C 1.01 1.20 1.01 1.16 +0.07 29 152 3,148 +107
30DEC26 27.00 C 0.00 0.00 0.00 0.90 +0.08 30 0 1,177 0
30DEC26 28.00 C 0.00 0.00 0.00 0.65 +0.05 30 0 2,311 0
30DEC26 29.00 C 0.57 0.57 0.57 0.47 +0.05 30 10 1,830 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 1,948 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 1,345 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 30 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 30 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 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 38 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 0.00 56 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.16 +0.22 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.91 +0.22 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.66 +0.22 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.41 +0.21 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.16 +0.21 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.91 +0.21 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.66 +0.21 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.41 +0.21 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.92 +0.22 82 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.42 +0.22 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.92 +0.22 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.42 +0.22 69 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.92 +0.22 65 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.42 +0.22 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.92 +0.22 57 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.42 +0.22 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.92 +0.22 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.42 +0.21 0 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.92 +0.21 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.42 +0.21 0 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.92 +0.21 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.42 +0.21 0 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.93 +0.22 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.43 +0.22 35 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.93 +0.22 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.43 +0.22 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.93 +0.20 27 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 5.45 +0.20 29 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 4.46 +0.09 25 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.77 +0.15 29 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 3.13 +0.14 29 0 478 0
30MAR27 24.00 C 2.28 2.52 2.28 2.51 +0.12 28 114 457 +114
30MAR27 25.00 C 0.00 0.00 0.00 2.05 +0.10 28 0 1,892 0
30MAR27 26.00 C 1.51 1.51 1.51 1.68 +0.08 28 43 6,360 0
30MAR27 27.00 C 1.32 1.32 1.32 1.39 +0.07 29 2 8,390 0
30MAR27 28.00 C 0.00 0.00 0.00 1.13 +0.06 30 0 6,991 0
30MAR27 29.00 C 0.00 0.00 0.00 0.90 +0.06 29 0 514 0
30MAR27 30.00 C 0.00 0.00 0.00 0.71 +0.05 29 0 434 0
30MAR27 31.00 C 0.00 0.00 0.00 0.55 +0.03 29 0 482 0
30MAR27 32.00 C 0.48 0.48 0.48 0.42 +0.02 29 73 1,506 -73
30MAR27 33.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 0.00 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 33 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 37 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 0.03 0.03 0.03 0.01 0.00 43 63 63 +63
29JUN27 8.25 C 0.00 0.00 0.00 17.16 +0.22 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.91 +0.22 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.66 +0.22 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.41 +0.21 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.16 +0.21 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.91 +0.21 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.66 +0.21 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.41 +0.21 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.92 +0.22 72 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.42 +0.22 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.92 +0.22 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.42 +0.22 61 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.92 +0.22 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.42 +0.22 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.92 +0.22 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.42 +0.22 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.92 +0.22 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.42 +0.21 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.92 +0.21 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.42 +0.21 37 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.42 +0.21 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.93 +0.22 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.43 +0.21 31 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.95 +0.20 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.48 +0.18 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 6.05 +0.17 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.65 +0.16 30 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.78 +0.14 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 4.16 0.00 29 0 81 0
29JUN27 23.00 C 3.31 3.33 3.31 3.60 +0.11 29 59 829 +59
29JUN27 24.00 C 2.77 2.77 2.77 3.11 +0.11 29 85 244 +69
29JUN27 25.00 C 2.24 2.24 2.24 2.67 +0.10 30 3 725 0
29JUN27 26.00 C 1.85 1.85 1.85 2.27 +0.08 30 2 251 -2
29JUN27 27.00 C 1.62 1.62 1.62 1.92 +0.07 30 33 317 -33
29JUN27 28.00 C 1.54 1.54 1.54 1.63 +0.06 30 58 212 +58
29JUN27 29.00 C 0.00 0.00 0.00 1.36 +0.04 30 0 20 0
29JUN27 30.00 C 1.03 1.03 1.03 1.15 +0.04 30 44 138 +44
29JUN27 31.00 C 0.00 0.00 0.00 0.97 +0.04 30 0 74 0
29JUN27 32.00 C 0.74 0.74 0.74 0.85 +0.05 31 127 232 +127
29JUN27 33.00 C 0.00 0.00 0.00 0.71 +0.03 31 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.58 +0.02 31 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
29JUN27 39.00 C 0.35 0.35 0.35 0.22 +0.01 31 1 53 -1
29JUN27 40.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.08 0.00 31 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.07 0.00 31 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 36 0 0 0
TOTAL CALL 5,942 155,666 +116
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 231 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 219 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 195 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 172 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 161 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 151 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 567 0
28AUG26 20.00 P 0.01 0.01 0.01 0.01 0.00 101 2 1,595 -2
28AUG26 21.00 P 0.01 0.01 0.01 0.01 0.00 83 4 3,193 -4
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 65 23 4,811 -23
28AUG26 23.00 P 0.02 0.02 0.01 0.01 0.00 47 79 3,558 -22
28AUG26 24.00 P 0.12 0.12 0.05 0.05 -0.04 42 73 4,199 +35
28AUG26 25.00 P 0.49 0.49 0.25 0.26 -0.12 41 923 2,405 -243
28AUG26 26.00 P 0.95 0.95 0.83 0.80 -0.21 41 193 1,229 +193
28AUG26 27.00 P 0.00 0.00 0.00 1.68 -0.22 50 1 1,830 0
28AUG26 28.00 P 2.68 2.68 2.65 2.68 -0.22 70 30 1,105 -15
28AUG26 29.00 P 0.00 0.00 0.00 3.69 -0.20 91 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 4.64 -0.32 92 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 5.77 -0.19 142 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 6.68 -0.23 135 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 7.65 -0.30 137 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 8.70 -0.26 169 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 9.66 -0.26 166 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.69 -0.27 190 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.66 -0.30 189 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.69 -0.27 214 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 13.69 -0.30 224 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 14.69 -0.22 234 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.69 -0.22 244 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 16.76 -0.14 280 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.76 -0.19 290 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.75 -0.20 297 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.77 -0.18 313 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.76 -0.11 319 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.75 -0.20 325 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.76 -0.19 337 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.77 -0.17 349 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.64 -0.29 291 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 27.28 -0.18 380 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 29.78 -0.13 398 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 32.25 -0.20 404 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 34.75 -0.19 420 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 37.25 -0.14 436 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
04SEP26 17.75 P 0.00 0.00 0.00 0.01 - 88 0 0 -
04SEP26 18.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
04SEP26 18.25 P 0.00 0.00 0.00 0.01 - 81 0 0 -
04SEP26 18.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
04SEP26 18.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
04SEP26 19.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 19.25 P 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 19.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 19.75 P 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 20.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 20.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
04SEP26 21.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
04SEP26 21.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 22.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 22.50 P 0.00 0.00 0.00 0.02 - 38 0 0 -
04SEP26 23.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
04SEP26 23.50 P 0.12 0.13 0.12 0.08 - 36 2 2 -
04SEP26 24.00 P 0.23 0.24 0.15 0.15 - 36 106 106 -
04SEP26 24.50 P 0.39 0.39 0.24 0.27 - 36 121 121 -
04SEP26 25.00 P 0.58 0.58 0.47 0.45 - 36 23 23 -
04SEP26 25.50 P 0.67 0.73 0.67 0.70 - 37 14 14 -
04SEP26 26.00 P 0.00 0.00 0.00 1.00 - 37 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 1.37 - 39 0 0 -
04SEP26 27.00 P 1.83 1.86 1.83 1.78 - 40 35 34 -
04SEP26 27.50 P 0.00 0.00 0.00 2.23 - 42 0 0 -
04SEP26 28.00 P 0.00 0.00 0.00 2.68 - 43 0 0 -
04SEP26 28.50 P 0.00 0.00 0.00 3.11 - 36 0 0 -
04SEP26 29.00 P 0.00 0.00 0.00 3.71 - 58 0 0 -
04SEP26 29.50 P 0.00 0.00 0.00 4.22 - 65 0 0 -
04SEP26 30.00 P 0.00 0.00 0.00 4.74 - 73 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 5.25 - 79 0 0 -
04SEP26 31.00 P 0.00 0.00 0.00 5.77 - 87 0 0 -
04SEP26 31.50 P 0.00 0.00 0.00 6.10 - 0 0 0 -
04SEP26 32.00 P 0.00 0.00 0.00 6.79 - 99 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 7.30 - 105 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 7.70 - 95 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 8.31 - 116 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 8.82 - 122 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 9.27 - 119 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 9.80 - 128 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,457 0
29SEP26 19.50 P 0.02 0.02 0.02 0.01 -0.01 32 40 1,232 0
29SEP26 20.00 P 0.04 0.04 0.03 0.03 0.00 34 50 7,131 0
29SEP26 21.00 P 0.08 0.08 0.08 0.07 -0.01 32 103 10,992 0
29SEP26 22.00 P 0.20 0.20 0.15 0.18 -0.02 32 29 6,548 0
29SEP26 23.00 P 0.50 0.50 0.34 0.40 -0.04 31 61 8,383 +18
29SEP26 24.00 P 0.92 0.92 0.70 0.76 -0.07 31 76 1,062 +60
29SEP26 25.00 P 1.40 1.54 1.27 1.36 -0.06 33 83 4,081 +6
29SEP26 26.00 P 2.30 2.30 2.30 1.94 -0.24 29 2 976 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 -0.21 31 0 946 0
29SEP26 28.00 P 0.00 0.00 0.00 3.70 -0.21 32 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 4.66 -0.14 34 0 1,260 0
29SEP26 30.00 P 0.00 0.00 0.00 5.63 -0.19 34 0 1,953 0
29SEP26 31.00 P 6.50 6.50 6.50 6.61 -0.15 33 15 674 0
29SEP26 32.00 P 7.68 7.68 7.47 7.57 -0.20 0 16 191 -15
29SEP26 33.00 P 8.45 8.46 8.45 8.60 -0.15 29 30 205 +15
29SEP26 34.00 P 9.44 9.45 9.44 9.45 -0.29 0 30 180 +30
29SEP26 35.00 P 0.00 0.00 0.00 10.52 -0.16 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 11.52 -0.20 0 0 85 0
29SEP26 37.00 P 0.00 0.00 0.00 12.58 -0.09 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 13.58 -0.13 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.57 -0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.54 -0.15 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.55 -0.29 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.53 -0.25 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.57 -0.12 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.57 -0.21 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.57 -0.20 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.56 -0.22 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.56 -0.23 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.57 -0.20 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.57 -0.20 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.57 -0.24 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.06 -0.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.55 -0.13 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.07 -0.08 98 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.55 -0.19 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.01 -0.25 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29OCT26 17.00 P 0.01 0.01 0.01 0.01 0.00 36 120 215 +110
29OCT26 17.50 P 0.03 0.03 0.03 0.01 0.00 33 10 198 -10
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 0.00 32 0 572 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 0.00 32 0 617 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 0.00 31 0 871 0
29OCT26 21.00 P 0.20 0.22 0.18 0.19 -0.01 31 8 2,119 -3
29OCT26 22.00 P 0.42 0.42 0.35 0.36 -0.02 30 594 1,914 +539
29OCT26 23.00 P 0.63 0.63 0.60 0.64 -0.05 30 56 1,143 +5
29OCT26 24.00 P 1.18 1.22 0.99 1.04 -0.07 30 164 469 -13
29OCT26 25.00 P 1.76 1.76 1.63 1.59 -0.09 31 32 1,734 -16
29OCT26 26.00 P 2.23 2.23 2.23 2.23 -0.18 30 30 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.02 -0.17 32 0 120 0
29OCT26 28.00 P 4.30 4.30 4.30 3.88 -0.11 33 2 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.81 -0.24 35 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 5.65 -0.26 30 0 315 0
29OCT26 31.00 P 6.62 6.62 6.62 6.62 -0.32 29 60 150 +30
29OCT26 32.00 P 7.73 7.73 7.53 7.61 -0.29 30 130 190 +130
29OCT26 33.00 P 8.70 8.70 8.57 8.60 -0.26 26 45 75 +45
29OCT26 34.00 P 9.55 9.55 9.55 9.55 -0.28 0 30 30 +30
29OCT26 35.00 P 10.53 10.58 10.53 10.58 -0.24 0 45 75 +45
29OCT26 36.00 P 11.51 11.56 11.51 11.56 -0.25 0 30 30 +30
29OCT26 37.00 P 12.50 12.55 12.50 12.58 -0.23 0 65 65 +65
29OCT26 38.00 P 0.00 0.00 0.00 13.58 -0.13 0 0 0 0
29OCT26 39.00 P 14.51 14.51 14.51 14.57 -0.24 0 15 15 +15
29OCT26 40.00 P 0.00 0.00 0.00 15.54 -0.27 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.55 -0.29 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.53 -0.26 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.57 -0.23 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.57 -0.24 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.57 -0.22 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.56 -0.23 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.56 -0.23 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.57 -0.23 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.57 -0.21 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.57 -0.24 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.06 -0.26 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.55 -0.23 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.07 -0.23 79 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.55 -0.24 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.01 -0.26 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 0.00 32 0 187 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 340 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 6,934 0
27NOV26 21.00 P 0.30 0.30 0.30 0.31 -0.01 31 100 811 -100
27NOV26 22.00 P 0.56 0.56 0.49 0.53 -0.02 30 750 2,186 +531
27NOV26 23.00 P 0.85 0.85 0.80 0.84 -0.05 30 45 834 +15
27NOV26 24.00 P 1.25 1.25 1.25 1.26 -0.06 30 2 274 +2
27NOV26 25.00 P 1.96 1.97 1.76 1.81 -0.08 31 76 401 +76
27NOV26 26.00 P 2.40 2.40 2.40 2.44 -0.13 31 15 78 +15
27NOV26 27.00 P 3.39 3.39 3.13 3.18 -0.19 31 105 154 +105
27NOV26 28.00 P 0.00 0.00 0.00 4.08 -0.16 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.94 -0.20 35 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.86 -0.22 36 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.80 -0.21 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.79 -0.16 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.69 -0.21 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.65 -0.21 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.62 -0.23 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.61 -0.22 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.60 -0.22 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.60 -0.21 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.57 -0.24 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.58 -0.23 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.55 -0.29 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.53 -0.27 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.57 -0.23 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.59 -0.22 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.57 -0.23 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.56 -0.24 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.58 -0.23 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.57 -0.23 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.58 -0.22 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.57 -0.24 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.08 -0.24 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.55 -0.23 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.07 -0.23 68 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.57 -0.22 74 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.01 -0.27 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 637 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 30 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 0.00 31 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 742 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 5,878 0
30DEC26 21.00 P 0.40 0.40 0.40 0.40 -0.04 29 1 2,044 -1
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.05 29 0 1,512 0
30DEC26 23.00 P 0.98 0.98 0.98 0.98 -0.07 29 3 1,508 -1
30DEC26 24.00 P 1.50 1.50 1.50 1.41 -0.09 29 7 1,278 +5
30DEC26 25.00 P 2.13 2.13 2.13 1.97 -0.11 30 20 1,817 -19
30DEC26 26.00 P 0.00 0.00 0.00 2.61 -0.14 30 0 964 0
30DEC26 27.00 P 3.52 3.52 3.29 3.32 -0.18 30 90 382 0
30DEC26 28.00 P 0.00 0.00 0.00 4.19 -0.17 32 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 -0.19 33 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 5.94 -0.21 35 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 6.85 -0.22 35 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 7.79 -0.21 36 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 8.72 -0.23 36 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.67 -0.21 36 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 10.62 -0.23 34 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 11.63 -0.20 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.60 -0.22 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.60 -0.21 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.57 -0.24 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.58 -0.23 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.55 -0.29 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.56 -0.25 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.57 -0.24 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.59 -0.23 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.57 -0.25 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.56 -0.24 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.58 -0.24 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.57 -0.25 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.58 -0.24 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.57 -0.25 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.08 -0.24 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.55 -0.26 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.07 -0.24 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.57 -0.23 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.02 -0.26 0 0 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 54 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 51 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 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 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 0.00 30 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 -0.03 29 0 224 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 -0.03 29 0 589 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 -0.05 28 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 -0.06 28 0 1,786 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 -0.08 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.83 -0.09 29 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.39 -0.10 29 0 1,458 0
30MAR27 26.00 P 3.21 3.21 3.19 3.04 -0.10 30 16 6,857 0
30MAR27 27.00 P 3.89 3.89 3.75 3.75 -0.06 31 60 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 4.50 -0.16 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.25 -0.23 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.09 -0.16 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.06 -0.15 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.96 -0.14 34 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.85 -0.17 34 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.78 -0.24 34 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.73 -0.22 35 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 11.68 -0.22 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.63 -0.20 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.60 -0.23 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.60 -0.21 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.59 -0.22 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.58 -0.26 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.57 -0.24 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.57 -0.24 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.59 -0.23 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.57 -0.25 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.56 -0.26 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.58 -0.24 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.57 -0.25 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.58 -0.24 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.57 -0.25 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.08 -0.24 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.55 -0.26 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.07 -0.24 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.57 -0.23 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.03 -0.27 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 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 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 43 0
29JUN27 15.00 P 0.12 0.12 0.12 0.08 -0.01 30 2 104 +2
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 -0.03 31 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.38 -0.03 31 0 169 0
29JUN27 18.50 P 0.00 0.00 0.00 0.47 -0.03 31 0 174 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 -0.04 31 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.67 -0.03 31 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.80 -0.04 31 0 185 0
29JUN27 21.00 P 1.20 1.20 1.20 1.09 -0.05 31 5 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.46 -0.06 31 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 1.89 -0.09 31 0 93 0
29JUN27 24.00 P 2.54 2.54 2.54 2.38 -0.11 31 90 229 +86
29JUN27 25.00 P 3.13 3.13 3.13 2.93 -0.13 31 10 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.54 -0.14 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.20 -0.15 32 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 4.92 -0.16 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.68 -0.18 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.49 -0.18 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.33 -0.20 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.21 -0.20 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.13 -0.20 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.07 -0.20 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.03 -0.21 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.01 -0.22 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.97 -0.23 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.87 -0.28 40 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 14.84 -0.26 41 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.75 -0.30 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.73 -0.27 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.68 -0.26 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.64 -0.26 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.59 -0.26 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.57 -0.25 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.56 -0.26 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.58 -0.24 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.57 -0.25 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.58 -0.24 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.57 -0.25 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.08 -0.24 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.55 -0.26 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.07 -0.24 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.57 -0.23 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.03 -0.27 0 0 0 0
TOTAL PUT 4,997 176,498 +1,751
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.830
28AUG26 8.75 C 0.00 0.00 0.00 5.08 -0.27 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.83 -0.28 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.58 -0.28 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.33 -0.28 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.08 -0.28 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.84 -0.27 136 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.33 -0.28 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.86 -0.24 125 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.33 -0.28 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.83 -0.28 0 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.34 -0.27 48 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.87 -0.26 48 0 142 0
28AUG26 13.50 C 0.47 0.47 0.43 0.49 -0.20 51 31 628 +15
28AUG26 14.00 C 0.21 0.21 0.21 0.22 -0.15 50 13 465 0
28AUG26 14.50 C 0.08 0.08 0.08 0.08 -0.08 51 55 475 +45
28AUG26 15.00 C 0.02 0.02 0.02 0.03 -0.04 54 1 356 -1
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 440 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 153 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 170 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 186 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.34 -0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.11 -0.26 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.85 -0.27 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 -0.25 76 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.37 -0.25 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.10 -0.27 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.85 -0.27 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.36 -0.25 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.87 -0.23 46 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.37 -0.27 39 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 -0.26 38 0 761 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 -0.20 38 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 -0.25 37 0 307 0
29SEP26 13.50 C 0.00 0.00 0.00 0.78 -0.15 38 0 518 0
29SEP26 14.00 C 0.53 0.53 0.49 0.53 -0.13 38 11 433 0
29SEP26 14.50 C 0.32 0.32 0.32 0.34 -0.12 38 1 451 0
29SEP26 15.00 C 0.22 0.22 0.22 0.22 -0.08 38 17 1,153 -15
29SEP26 15.50 C 0.13 0.13 0.13 0.13 -0.06 38 3 629 +3
29SEP26 16.00 C 0.10 0.10 0.10 0.08 -0.03 38 10 268 +10
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 408 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 5.11 -0.26 65 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.85 -0.27 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.62 -0.25 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.37 -0.25 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.10 -0.27 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.85 -0.27 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.36 -0.26 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.87 -0.23 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.39 -0.25 36 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.95 -0.25 36 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 1.56 -0.23 36 0 82 0
29OCT26 13.00 C 0.00 0.00 0.00 1.22 -0.20 36 0 187 0
29OCT26 13.50 C 0.00 0.00 0.00 0.93 -0.17 36 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 0.71 -0.13 37 0 303 0
29OCT26 14.50 C 0.53 0.53 0.53 0.52 -0.11 36 60 377 +60
29OCT26 15.00 C 0.00 0.00 0.00 0.38 -0.10 37 0 90 0
29OCT26 15.50 C 0.00 0.00 0.00 0.27 -0.08 36 0 163 0
29OCT26 16.00 C 0.19 0.19 0.19 0.19 -0.07 37 45 116 +40
29OCT26 16.50 C 0.00 0.00 0.00 0.13 -0.05 36 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 98 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.62 -0.25 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.37 -0.25 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.10 -0.27 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.85 -0.27 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.36 -0.27 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.87 -0.24 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.43 -0.23 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.02 -0.25 35 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.66 -0.23 35 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 1.36 -0.24 36 0 309 0
27NOV26 13.50 C 1.05 1.05 1.05 1.09 -0.14 36 15 491 0
27NOV26 14.00 C 0.00 0.00 0.00 0.87 -0.14 36 0 610 0
27NOV26 14.50 C 0.00 0.00 0.00 0.68 -0.12 36 0 71 0
27NOV26 15.00 C 0.00 0.00 0.00 0.52 -0.11 36 0 55 0
27NOV26 15.50 C 0.00 0.00 0.00 0.40 -0.09 36 0 47 0
27NOV26 16.00 C 0.00 0.00 0.00 0.30 -0.08 36 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.22 -0.07 35 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 36 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 5.34 -0.28 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.11 -0.26 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.85 -0.27 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 -0.25 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.37 -0.25 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.10 -0.27 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.85 -0.28 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 -0.27 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.92 -0.24 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.51 -0.23 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 -0.24 35 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.78 -0.23 34 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.53 -0.18 36 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 -0.13 36 0 200 0
30DEC26 14.00 C 1.00 1.00 0.98 1.02 -0.16 35 51 271 -30
30DEC26 14.50 C 0.81 0.81 0.81 0.82 -0.14 35 3 252 -3
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.12 35 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.53 -0.11 35 0 268 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.10 35 0 148 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.08 35 0 67 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.08 35 0 170 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.07 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.35 -0.27 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.11 -0.26 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.85 -0.27 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.62 -0.25 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.40 -0.25 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.18 -0.25 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.96 -0.25 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.55 -0.24 36 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.16 -0.23 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.79 -0.22 35 0 380 0
30MAR27 12.00 C 2.52 2.52 2.52 2.44 -0.22 34 15 90 -15
30MAR27 12.50 C 0.00 0.00 0.00 2.13 -0.21 34 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.85 -0.20 34 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.65 -0.14 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.43 -0.11 36 0 193 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 -0.13 35 0 272 0
30MAR27 15.00 C 1.13 1.13 0.99 1.04 -0.12 35 45 133 0
30MAR27 15.50 C 0.90 0.90 0.86 0.89 -0.11 35 55 100 +9
30MAR27 16.00 C 0.00 0.00 0.00 0.74 -0.12 35 0 142 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.11 35 0 307 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.10 35 0 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.08 35 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.09 34 0 243 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.07 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.05 35 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 4 0
30MAR27 22.00 C 0.12 0.12 0.12 0.08 -0.03 35 1 98 +1
29JUN27 8.75 C 0.00 0.00 0.00 5.17 -0.27 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.95 -0.27 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.73 -0.27 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.53 -0.27 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.32 -0.27 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.20 -0.18 38 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.79 -0.22 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.41 -0.22 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.07 -0.21 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.76 -0.19 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.48 -0.17 36 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.19 -0.19 35 0 275 0
29JUN27 13.50 C 0.00 0.00 0.00 1.95 -0.16 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.75 -0.13 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.55 -0.14 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.37 -0.14 35 0 4 0
29JUN27 15.50 C 1.30 1.30 1.17 1.21 -0.11 35 30 50 -5
29JUN27 16.00 C 0.00 0.00 0.00 1.07 -0.12 35 0 12 0
29JUN27 16.50 C 0.00 0.00 0.00 0.94 -0.09 35 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 -0.09 35 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 -0.10 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 -0.12 35 0 586 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 -0.08 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 -0.07 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.42 -0.06 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.06 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 -0.06 35 0 222 0
TOTAL CALL 462 24,981 +114
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 175 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 144 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 173 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 360 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 436 0
28AUG26 13.00 P 0.05 0.05 0.05 0.05 +0.02 53 3 254 -3
28AUG26 13.50 P 0.18 0.18 0.18 0.15 +0.04 50 1 395 +1
28AUG26 14.00 P 0.00 0.00 0.00 0.38 +0.10 49 0 215 0
28AUG26 14.50 P 0.00 0.00 0.00 0.76 +0.18 54 0 155 0
28AUG26 15.00 P 1.21 1.21 1.21 1.21 +0.23 60 15 153 -15
28AUG26 15.50 P 1.78 1.78 1.78 1.67 +0.26 0 15 117 -15
28AUG26 16.00 P 0.00 0.00 0.00 2.17 +0.27 0 0 169 0
28AUG26 16.50 P 0.00 0.00 0.00 2.67 +0.27 0 0 185 0
28AUG26 17.00 P 0.00 0.00 0.00 3.17 +0.27 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.67 +0.23 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.17 +0.23 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.67 +0.23 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.17 +0.23 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.67 +0.23 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.17 +0.23 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.17 +0.23 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.17 +0.23 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 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 52 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 39 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 495 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 1,270 0
29SEP26 12.50 P 0.23 0.23 0.21 0.22 +0.05 38 15 397 0
29SEP26 13.00 P 0.38 0.39 0.35 0.37 +0.06 37 60 528 +10
29SEP26 13.50 P 0.59 0.61 0.59 0.57 +0.08 36 10 443 0
29SEP26 14.00 P 0.80 0.80 0.80 0.86 +0.12 37 2 536 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 +0.16 38 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.60 +0.17 39 0 666 0
29SEP26 15.50 P 0.00 0.00 0.00 2.04 +0.20 41 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 2.42 +0.20 32 0 66 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 +0.23 38 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 3.39 +0.22 28 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 3.88 +0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.37 +0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.87 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.36 +0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.84 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.38 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.34 +0.21 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 10.50 P 0.06 0.06 0.06 0.04 +0.01 37 30 153 +30
29OCT26 11.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 181 0
29OCT26 11.50 P 0.14 0.14 0.14 0.14 +0.02 37 10 39 +10
29OCT26 12.00 P 0.00 0.00 0.00 0.23 +0.03 36 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 0.36 +0.05 36 0 157 0
29OCT26 13.00 P 0.55 0.57 0.55 0.53 +0.06 36 37 517 +6
29OCT26 13.50 P 0.77 0.78 0.77 0.76 +0.08 36 28 478 -15
29OCT26 14.00 P 0.00 0.00 0.00 1.03 +0.09 36 0 161 0
29OCT26 14.50 P 0.00 0.00 0.00 1.36 +0.14 36 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.73 +0.16 36 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.12 +0.19 36 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.57 +0.24 38 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.02 +0.22 39 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.48 +0.23 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.95 +0.22 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.44 +0.25 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.92 +0.24 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 0.00 36 0 60 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 1 0
27NOV26 11.50 P 0.23 0.23 0.23 0.21 +0.02 35 60 85 +59
27NOV26 12.00 P 0.00 0.00 0.00 0.33 +0.04 36 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.48 +0.05 36 0 84 0
27NOV26 13.00 P 0.67 0.67 0.67 0.66 +0.07 35 15 150 -15
27NOV26 13.50 P 0.00 0.00 0.00 0.89 +0.08 35 0 54 0
27NOV26 14.00 P 0.00 0.00 0.00 1.15 +0.08 34 0 88 0
27NOV26 14.50 P 0.00 0.00 0.00 1.48 +0.13 35 0 74 0
27NOV26 15.00 P 0.00 0.00 0.00 1.81 +0.13 34 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.21 +0.11 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.65 +0.20 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.08 +0.22 37 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.53 +0.21 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.00 +0.23 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.47 +0.23 39 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.94 +0.23 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 36 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 35 0 18 0
30DEC26 10.50 P 0.16 0.16 0.16 0.12 +0.01 35 2 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 286 0
30DEC26 11.50 P 0.32 0.32 0.30 0.29 +0.02 35 36 637 +34
30DEC26 12.00 P 0.45 0.45 0.43 0.43 +0.05 35 94 283 0
30DEC26 12.50 P 0.61 0.61 0.61 0.58 +0.05 35 15 260 +15
30DEC26 13.00 P 0.80 0.80 0.80 0.78 +0.08 35 3 652 +3
30DEC26 13.50 P 1.00 1.00 1.00 1.02 +0.10 35 1 655 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.28 +0.10 34 0 224 0
30DEC26 14.50 P 1.62 1.62 1.62 1.59 +0.11 34 50 175 +50
30DEC26 15.00 P 1.94 1.94 1.93 1.91 +0.13 34 80 78 +33
30DEC26 15.50 P 0.00 0.00 0.00 2.31 +0.18 35 0 103 0
30DEC26 16.00 P 0.00 0.00 0.00 2.74 +0.18 36 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.15 +0.17 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 +0.21 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.04 +0.22 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.50 +0.22 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.97 +0.23 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.45 +0.24 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.94 +0.25 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.43 +0.26 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.41 +0.26 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.38 +0.24 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 164 0
30MAR27 11.50 P 0.53 0.53 0.53 0.50 +0.03 35 15 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 +0.06 34 0 180 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.05 34 0 671 0
30MAR27 13.00 P 1.04 1.06 1.04 1.04 +0.05 34 10 197 0
30MAR27 13.50 P 1.32 1.32 1.32 1.27 +0.06 33 15 241 -15
30MAR27 14.00 P 0.00 0.00 0.00 1.54 +0.07 33 0 127 0
30MAR27 14.50 P 1.78 1.90 1.78 1.85 +0.10 34 80 175 +80
30MAR27 15.00 P 0.00 0.00 0.00 2.21 +0.15 34 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 2.57 +0.16 35 0 100 0
30MAR27 16.00 P 0.00 0.00 0.00 2.95 +0.16 35 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.34 +0.17 35 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.75 +0.18 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.18 +0.20 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.62 +0.21 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.07 +0.23 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.52 +0.22 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.99 +0.24 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.46 +0.24 36 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.43 +0.25 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.41 +0.26 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 131 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 0.00 35 0 108 0
29JUN27 9.25 P 0.00 0.00 0.00 0.19 +0.01 35 0 75 0
29JUN27 9.50 P 0.28 0.28 0.28 0.22 0.00 35 38 41 +38
29JUN27 9.75 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 41 0
29JUN27 10.50 P 0.49 0.49 0.49 0.42 +0.01 35 60 144 +60
29JUN27 11.00 P 0.00 0.00 0.00 0.56 +0.02 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.72 +0.04 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.90 +0.05 35 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.10 +0.04 35 0 307 0
29JUN27 13.00 P 1.26 1.35 1.26 1.30 +0.02 35 30 200 +25
29JUN27 13.50 P 0.00 0.00 0.00 1.55 +0.05 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 +0.04 34 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.15 +0.07 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.49 +0.11 36 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.82 +0.14 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.20 +0.15 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.59 +0.18 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.98 +0.18 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.38 +0.19 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.79 +0.19 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.22 +0.20 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.65 +0.21 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.10 +0.22 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.53 +0.20 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.44 +0.19 34 0 0 0
TOTAL PUT 830 22,822 +377
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$ 17.940
28AUG26 9.25 C 0.00 0.00 0.00 8.69 -0.02 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 8.44 -0.02 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 8.19 -0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.95 -0.01 225 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.44 -0.02 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.94 -0.02 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.44 -0.02 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.94 -0.02 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.46 0.00 163 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.94 -0.02 0 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 4.44 -0.02 0 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 3.94 -0.02 0 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 3.44 -0.02 0 0 239 0
28AUG26 15.00 C 0.00 0.00 0.00 2.94 -0.02 0 0 83 0
28AUG26 15.50 C 0.00 0.00 0.00 2.44 -0.02 0 0 135 0
28AUG26 16.00 C 0.00 0.00 0.00 1.95 -0.01 50 0 930 0
28AUG26 16.50 C 0.00 0.00 0.00 1.45 -0.01 38 0 150 0
28AUG26 17.00 C 0.90 0.90 0.90 0.96 -0.03 32 2 63 0
28AUG26 17.50 C 0.29 0.29 0.29 0.53 -0.03 33 3 121 0
28AUG26 18.00 C 0.18 0.22 0.18 0.24 -0.03 35 16 56 +1
28AUG26 18.50 C 0.09 0.09 0.06 0.08 -0.02 35 9 7 +2
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 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 0.00 106 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 - 121 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.01 - 135 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 9.21 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.96 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.71 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.46 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.21 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.97 -0.01 82 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.47 -0.01 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.97 -0.01 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.47 -0.01 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.97 -0.01 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.47 -0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.47 -0.02 0 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.97 -0.02 0 0 158 0
29SEP26 14.50 C 3.49 3.49 3.49 3.53 +0.04 48 1 134 0
29SEP26 15.00 C 0.00 0.00 0.00 2.98 -0.02 27 0 309 0
29SEP26 15.50 C 2.20 2.50 2.20 2.50 -0.02 30 4 89 0
29SEP26 16.00 C 0.00 0.00 0.00 2.03 -0.02 29 0 195 0
29SEP26 16.50 C 1.57 1.57 1.57 1.59 +0.02 29 2 176 -2
29SEP26 17.00 C 0.00 0.00 0.00 1.20 -0.03 29 0 148 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 +0.01 30 0 73 0
29SEP26 18.00 C 0.60 0.60 0.49 0.60 -0.01 29 144 308 +44
29SEP26 18.50 C 0.35 0.35 0.35 0.40 -0.03 30 8 64 +8
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 35 0
29SEP26 19.50 C 0.19 0.19 0.18 0.15 -0.01 29 33 105 +8
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 98 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 8.71 -0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.46 -0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.21 -0.02 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.97 -0.01 71 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.47 -0.01 64 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.97 -0.01 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.47 -0.01 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.97 -0.01 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.47 -0.01 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.47 -0.02 0 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.97 -0.02 0 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 3.53 +0.03 40 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 3.00 -0.01 31 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 2.53 -0.02 30 0 13 0
29OCT26 16.00 C 0.00 0.00 0.00 2.09 -0.02 30 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.69 -0.02 30 0 23 0
29OCT26 17.00 C 0.00 0.00 0.00 1.32 +0.01 30 0 125 0
29OCT26 17.50 C 0.89 1.02 0.89 1.03 +0.01 30 5 27 +3
29OCT26 18.00 C 0.65 0.65 0.65 0.80 -0.01 31 90 349 +71
29OCT26 18.50 C 0.00 0.00 0.00 0.60 -0.01 31 0 23 0
29OCT26 19.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 23 0
29OCT26 19.50 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 7.47 -0.01 58 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.97 -0.01 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.47 -0.01 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.97 -0.01 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.47 -0.01 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.53 +0.02 36 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 3.02 -0.02 30 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 2.53 -0.06 27 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 2.17 -0.02 31 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 1.80 -0.02 30 0 27 0
27NOV26 17.00 C 0.00 0.00 0.00 1.47 0.00 30 0 7 0
27NOV26 17.50 C 0.00 0.00 0.00 1.20 0.00 31 0 11 0
27NOV26 18.00 C 0.84 0.96 0.84 0.99 +0.01 31 43 60 +43
27NOV26 18.50 C 0.00 0.00 0.00 0.79 -0.01 31 0 45 0
27NOV26 19.00 C 0.56 0.56 0.56 0.62 -0.01 31 2 23 0
27NOV26 19.50 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 0.22 0.00 31 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 8.71 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.49 +0.02 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.23 0.00 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.97 -0.01 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.47 -0.01 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.97 -0.01 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.47 -0.01 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.99 +0.01 46 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 5.47 -0.01 31 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 5.01 +0.02 41 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 4.48 -0.01 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 4.00 0.00 32 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.54 +0.01 32 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 3.02 -0.02 27 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 +0.01 31 0 28 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 +0.03 31 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 1.91 +0.03 29 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.67 +0.03 31 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 1.41 +0.04 31 0 80 0
30DEC26 18.00 C 1.09 1.09 1.09 1.22 +0.09 32 8 100 +8
30DEC26 18.50 C 0.00 0.00 0.00 1.02 +0.05 32 0 51 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 +0.05 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 +0.05 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.04 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 - 32 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 0.06 - 32 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 8.71 -0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.49 +0.02 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.23 0.00 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.97 -0.01 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.47 -0.01 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.97 -0.01 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.47 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.99 +0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.48 -0.01 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.01 0.00 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.51 -0.04 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.09 +0.06 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.69 +0.05 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 3.31 +0.06 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.96 +0.05 30 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 2.63 +0.04 30 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 2.34 -0.02 30 0 122 0
30MAR27 17.00 C 0.00 0.00 0.00 2.06 -0.03 30 0 115 0
30MAR27 17.50 C 0.00 0.00 0.00 1.81 -0.02 30 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.59 -0.02 30 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 1.38 +0.02 30 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 1.20 +0.01 30 0 16 0
30MAR27 19.50 C 1.06 1.06 1.06 1.04 -0.05 30 15 14 +8
30MAR27 20.00 C 1.00 1.00 1.00 0.90 -0.04 30 1 190 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.68 -0.02 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.02 31 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 - 30 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 0.18 - 31 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 8.71 -0.01 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.49 +0.02 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.23 0.00 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.97 -0.01 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.47 -0.01 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.97 -0.01 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.47 -0.02 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.07 +0.03 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.54 -0.05 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.11 +0.07 30 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 4.69 +0.05 30 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 4.29 +0.02 30 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.92 0.00 29 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 3.57 -0.03 30 0 31 0
29JUN27 15.50 C 3.03 3.03 3.03 3.25 -0.13 30 12 17 +12
29JUN27 16.00 C 0.00 0.00 0.00 3.06 +0.06 32 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 2.77 -0.03 32 0 27 0
29JUN27 17.00 C 2.35 2.35 2.35 2.51 +0.04 32 8 7 -8
29JUN27 17.50 C 0.00 0.00 0.00 2.20 -0.03 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.99 -0.03 31 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.79 -0.03 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.62 -0.02 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.47 -0.01 31 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 1.34 -0.01 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.08 +0.03 32 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.53 - 32 0 0 -
29JUN27 25.00 C 0.49 0.49 0.49 0.41 - 32 1 1 -
TOTAL CALL 407 8,700 +199
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 184 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 168 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 124 0 393 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 359 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 95 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 440 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 263 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 152 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 19 0
28AUG26 17.50 P 0.14 0.14 0.06 0.08 -0.04 32 8 8 +6
28AUG26 18.00 P 0.37 0.37 0.35 0.29 -0.04 34 50 75 +50
28AUG26 18.50 P 0.00 0.00 0.00 0.63 -0.01 34 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.07 -0.10 94 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.07 -0.13 111 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.07 - 127 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 7.07 - 142 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 257 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 327 0
29SEP26 15.00 P 0.06 0.06 0.06 0.03 -0.01 30 2 146 -2
29SEP26 15.50 P 0.10 0.10 0.10 0.07 0.00 30 6 183 -6
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 42 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 64 0
29SEP26 17.00 P 0.44 0.47 0.42 0.38 -0.02 28 35 25 +7
29SEP26 17.50 P 0.72 0.72 0.64 0.59 -0.03 28 2 9 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.88 -0.04 28 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 -0.01 29 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 -0.01 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 0.00 29 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 -0.07 29 0 0 0
29SEP26 21.00 P 3.54 3.54 3.54 3.41 -0.13 0 1 1 +1
29SEP26 22.00 P 0.00 0.00 0.00 4.45 -0.07 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.39 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.33 - 0 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 7.41 - 0 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
29OCT26 13.50 P 0.05 0.05 0.05 0.02 0.00 32 3 20 -3
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 32 0 50 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 0.00 31 0 48 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 70 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 0.00 30 0 92 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 0.00 30 0 17 0
29OCT26 16.50 P 0.46 0.46 0.46 0.43 0.00 30 6 18 +6
29OCT26 17.00 P 0.60 0.60 0.60 0.61 0.00 30 1 7 +1
29OCT26 17.50 P 0.00 0.00 0.00 0.84 +0.01 30 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 1.12 0.00 30 0 18 0
29OCT26 18.50 P 0.00 0.00 0.00 1.43 -0.03 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.81 +0.01 30 0 10 0
29OCT26 19.50 P 2.26 2.26 2.26 2.20 -0.01 30 15 15 +15
29OCT26 20.00 P 0.00 0.00 0.00 2.61 -0.07 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.59 -0.01 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.47 -0.11 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.44 -0.14 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.41 - 0 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 7.41 - 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 40 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 0.00 33 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 0.00 31 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 0.00 31 0 30 0
27NOV26 14.50 P 0.13 0.13 0.13 0.13 0.00 31 1 33 +1
27NOV26 15.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 80 0
27NOV26 15.50 P 0.00 0.00 0.00 0.29 0.00 30 0 123 0
27NOV26 16.00 P 0.44 0.44 0.44 0.42 0.00 30 15 35 0
27NOV26 16.50 P 0.00 0.00 0.00 0.58 +0.01 30 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.77 0.00 30 0 0 0
27NOV26 17.50 P 1.12 1.12 1.12 1.00 0.00 30 7 37 +7
27NOV26 18.00 P 1.34 1.34 1.34 1.28 -0.01 30 6 6 +6
27NOV26 18.50 P 0.00 0.00 0.00 1.60 -0.04 30 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.96 +0.01 30 0 15 0
27NOV26 19.50 P 2.35 2.35 2.35 2.33 -0.03 30 15 15 +15
27NOV26 20.00 P 0.00 0.00 0.00 2.80 0.00 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.66 -0.02 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.59 -0.03 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.47 -0.11 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.44 - 32 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 7.41 - 0 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 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 41 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 0.00 34 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 454 0
30DEC26 15.50 P 0.44 0.44 0.44 0.43 +0.02 31 15 186 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.04 31 0 112 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 +0.04 31 0 32 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 +0.03 30 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.22 +0.06 31 0 15 0
30DEC26 18.00 P 1.56 1.56 1.56 1.50 +0.06 31 2 15 -2
30DEC26 18.50 P 1.90 1.90 1.90 1.80 +0.03 31 15 15 +15
30DEC26 19.00 P 2.26 2.26 2.26 2.13 +0.01 31 15 15 +15
30DEC26 19.50 P 2.43 2.43 2.43 2.48 -0.02 31 15 15 +15
30DEC26 20.00 P 0.00 0.00 0.00 2.90 0.00 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.74 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.64 -0.03 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 -0.07 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.51 - 36 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 7.49 - 38 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 33 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 0.00 31 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 0.00 31 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 0.00 31 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.51 -0.01 30 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.66 -0.01 30 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 0.82 -0.01 30 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 -0.01 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 +0.03 30 0 108 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 -0.01 30 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 1.73 -0.01 29 0 515 0
30MAR27 18.50 P 0.00 0.00 0.00 2.08 -0.07 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.41 -0.07 30 0 15 0
30MAR27 19.50 P 2.92 2.92 2.92 2.79 +0.01 31 15 15 +15
30MAR27 20.00 P 0.00 0.00 0.00 3.17 -0.03 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.96 -0.03 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.80 -0.05 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.69 -0.06 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.60 - 34 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 7.54 - 35 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 0.00 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 0.00 32 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 -0.01 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.50 -0.04 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.64 -0.02 32 0 99 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 -0.04 31 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 -0.02 32 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.17 -0.02 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 -0.02 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.60 -0.05 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.87 -0.04 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 -0.04 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.47 -0.04 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.80 -0.04 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.15 -0.02 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.51 -0.02 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.26 -0.02 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.08 -0.01 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.94 -0.01 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.83 - 36 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 7.72 - 36 0 0 -
TOTAL PUT 250 12,880 +163
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 0.00 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.82 0.00 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.57 -0.01 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.07 -0.01 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.82 -0.01 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.58 0.00 118 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.10 +0.02 127 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.57 -0.01 0 0 175 0
28AUG26 12.50 C 0.00 0.00 0.00 2.07 -0.01 0 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.57 -0.01 0 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.07 -0.01 0 0 75 0
28AUG26 14.00 C 0.00 0.00 0.00 0.58 -0.03 22 0 290 0
28AUG26 14.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 452 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 576 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 574 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 360 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 267 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 19.50 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 6.57 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.32 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.82 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.57 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.07 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.82 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.07 -0.01 0 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.58 0.00 51 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.10 +0.02 57 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 2.58 0.00 37 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.08 0.00 29 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.58 -0.01 22 0 213 0
29SEP26 13.50 C 0.00 0.00 0.00 1.10 -0.02 24 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 -0.01 24 0 237 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.04 23 0 1,814 0
29SEP26 15.00 C 0.22 0.22 0.20 0.20 -0.02 24 5 387 +1
29SEP26 15.50 C 0.11 0.11 0.11 0.10 -0.02 24 13 238 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.07 -0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.83 0.00 58 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.58 0.00 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.08 0.00 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.58 0.00 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.10 +0.02 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.58 0.00 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.08 -0.01 25 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.60 -0.01 25 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.18 -0.01 26 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 0.83 +0.01 25 0 145 0
29OCT26 14.50 C 0.53 0.53 0.53 0.57 +0.01 25 5 139 +5
29OCT26 15.00 C 0.00 0.00 0.00 0.39 +0.02 26 0 706 0
29OCT26 15.50 C 0.24 0.24 0.24 0.25 +0.01 26 5 29 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.15 0.00 26 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 0.00 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.58 0.00 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.08 0.00 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.58 0.00 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.10 +0.02 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.58 -0.01 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.09 -0.05 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.64 -0.09 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.27 -0.07 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.95 -0.10 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.71 -0.10 25 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 0.52 -0.09 26 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.36 -0.09 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.24 -0.09 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.16 -0.08 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 -0.07 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.33 0.00 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.08 0.00 57 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.83 0.00 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.58 0.00 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.33 0.00 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.08 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.83 0.00 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.58 0.00 40 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.08 0.00 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.58 0.00 31 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.10 +0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.58 -0.02 22 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 -0.02 25 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.74 -0.01 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.39 -0.02 25 0 91 0
30DEC26 14.00 C 1.05 1.05 1.05 1.10 -0.01 25 1 59 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 -0.01 25 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 0.00 26 0 916 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.01 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 0.00 25 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.33 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.08 0.00 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.83 0.00 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.58 0.00 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.33 0.00 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.08 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.83 0.00 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.58 0.00 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.08 -0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 +0.03 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.18 +0.03 26 0 1 0
30MAR27 12.00 C 2.72 2.72 2.72 2.76 -0.01 26 3 15 -3
30MAR27 12.50 C 0.00 0.00 0.00 2.41 +0.08 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.06 +0.01 27 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 +0.01 27 0 125 0
30MAR27 14.00 C 0.00 0.00 0.00 1.43 -0.03 26 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.19 -0.01 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 0.98 +0.01 26 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 +0.01 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 +0.02 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 +0.01 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.08 0.00 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.83 0.00 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.58 0.00 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.33 -0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.10 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.87 0.00 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.58 -0.07 21 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.09 -0.12 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.68 0.00 22 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.30 0.00 24 0 1 0
29JUN27 12.00 C 2.74 2.74 2.74 2.94 +0.01 25 3 56 0
29JUN27 12.50 C 2.35 2.35 2.35 2.68 +0.08 28 15 229 -2
29JUN27 13.00 C 0.00 0.00 0.00 2.36 +0.01 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.00 +0.01 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.80 +0.01 28 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.51 +0.01 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.30 +0.01 27 0 106 0
29JUN27 15.50 C 0.00 0.00 0.00 1.12 +0.01 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.95 0.00 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.81 0.00 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 +0.01 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.58 +0.01 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.49 +0.01 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
TOTAL CALL 50 17,250 +2
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 225 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 204 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 194 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,025 0
28AUG26 14.00 P 0.03 0.03 0.03 0.02 -0.01 29 1 551 0
28AUG26 14.50 P 0.18 0.18 0.15 0.12 -0.06 25 11 114 -11
28AUG26 15.00 P 0.00 0.00 0.00 0.45 -0.04 24 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.43 -0.05 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.93 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 390 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 658 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 385 0
29SEP26 13.50 P 0.15 0.15 0.14 0.13 -0.03 24 53 614 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 467 0
29SEP26 14.50 P 0.52 0.52 0.52 0.53 -0.04 24 15 65 0
29SEP26 15.00 P 0.89 0.89 0.89 0.87 -0.03 25 1 145 -1
29SEP26 15.50 P 0.00 0.00 0.00 1.25 -0.02 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.70 -0.01 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.18 -0.01 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.69 +0.01 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.66 -0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.18 -0.05 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 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 0.04 +0.01 27 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 0.00 26 0 365 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 0.00 26 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.28 0.00 26 0 119 0
29OCT26 14.00 P 0.45 0.45 0.45 0.44 -0.02 25 2 176 -2
29OCT26 14.50 P 0.00 0.00 0.00 0.71 -0.01 26 0 197 0
29OCT26 15.00 P 0.00 0.00 0.00 1.01 -0.02 26 0 260 0
29OCT26 15.50 P 0.00 0.00 0.00 1.39 -0.02 26 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.78 0.00 26 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.23 +0.01 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.72 +0.03 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.20 -0.04 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.70 -0.04 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.20 -0.04 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.70 -0.04 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.20 -0.05 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 2 0
27NOV26 12.50 P 0.00 0.00 0.00 0.12 -0.07 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.22 -0.08 25 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.36 -0.09 25 0 53 0
27NOV26 14.00 P 0.00 0.00 0.00 0.55 -0.10 25 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.80 -0.15 25 0 113 0
27NOV26 15.00 P 0.00 0.00 0.00 1.12 -0.06 26 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.48 -0.05 26 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.84 -0.09 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.26 -0.08 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.76 -0.01 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.22 -0.04 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.70 -0.04 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.20 -0.04 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.70 -0.04 34 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.20 -0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 26 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.03 25 0 56 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.04 25 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.91 -0.04 25 0 142 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 -0.02 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 -0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.95 -0.03 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.32 -0.02 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.80 -0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.25 -0.04 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.72 -0.04 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.20 -0.04 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.70 -0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 -0.05 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.01 27 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.97 +0.02 27 0 143 0
30MAR27 14.50 P 0.00 0.00 0.00 1.23 +0.02 28 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.52 +0.02 28 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 +0.08 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.21 +0.08 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.59 +0.09 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.00 +0.01 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.42 0.00 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.85 -0.03 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.29 -0.04 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.75 -0.04 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.21 -0.04 29 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 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 0.00 29 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 0.00 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 0.00 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 0.00 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.32 0.00 28 0 390 0
29JUN27 12.00 P 0.00 0.00 0.00 0.45 +0.01 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.59 +0.01 28 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.77 +0.01 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.97 +0.01 28 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.21 +0.01 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.47 +0.01 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.76 +0.01 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.08 +0.01 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.42 +0.01 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.79 +0.01 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.18 +0.01 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.59 +0.01 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.02 +0.01 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.46 0.00 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.93 +0.01 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.40 +0.01 34 0 0 0
TOTAL PUT 83 17,796 -14
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$ 4.665
28AUG26 2.80 C 0.00 0.00 0.00 1.87 +0.26 221 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.77 +0.26 208 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.67 +0.26 194 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.57 +0.26 181 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.47 +0.26 168 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.37 +0.26 156 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.27 +0.26 144 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.17 +0.26 132 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.07 +0.26 120 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.97 +0.26 109 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.87 +0.26 98 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.77 +0.26 87 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.67 +0.26 76 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.57 +0.26 66 6,750 7,170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.47 +0.24 55 0 766 0
28AUG26 4.30 C 0.28 0.36 0.28 0.37 +0.23 45 2,235 4,759 -1,331
28AUG26 4.40 C 0.12 0.27 0.12 0.27 +0.19 34 3,538 9,342 -3,533
28AUG26 4.50 C 0.09 0.14 0.09 0.18 +0.13 34 53 4,822 -50
28AUG26 4.60 C 0.03 0.11 0.03 0.10 +0.08 31 98 3,769 -57
28AUG26 4.70 C 0.05 0.06 0.03 0.05 +0.04 33 27 2,074 +13
28AUG26 4.80 C 0.02 0.04 0.02 0.02 +0.01 33 1,495 3,251 +1,415
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 1,035 0
28AUG26 5.00 C 0.01 0.01 0.01 0.01 0.00 48 50 9,111 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 114 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.77 +0.26 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.67 +0.26 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.57 +0.26 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.47 +0.26 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.37 +0.26 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.27 +0.26 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.17 +0.26 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.07 +0.26 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.97 +0.26 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.87 +0.26 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.77 +0.26 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 +0.26 0 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 +0.25 28 0 340 0
29SEP26 4.20 C 0.43 0.43 0.43 0.47 +0.23 0 2 2,240 0
29SEP26 4.30 C 0.29 0.38 0.29 0.39 +0.22 24 698 1,108 -552
29SEP26 4.40 C 0.29 0.30 0.28 0.30 +0.19 22 92 8,639 -90
29SEP26 4.50 C 0.15 0.23 0.15 0.23 +0.15 24 69 3,595 -58
29SEP26 4.60 C 0.15 0.17 0.13 0.17 +0.12 25 1,056 9,129 +407
29SEP26 4.70 C 0.10 0.12 0.09 0.12 +0.09 25 890 1,721 +148
29SEP26 4.80 C 0.08 0.10 0.07 0.08 +0.06 25 843 4,387 -759
29SEP26 4.90 C 0.06 0.07 0.05 0.06 +0.05 27 331 3,409 -82
29SEP26 5.00 C 0.04 0.05 0.04 0.04 +0.03 27 175 2,812 -85
29SEP26 5.25 C 0.02 0.02 0.02 0.01 0.00 26 72 955 -37
29SEP26 5.50 C 0.01 0.01 0.01 0.01 0.00 34 150 2,755 -100
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.77 +0.26 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.67 +0.26 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.57 +0.26 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.47 +0.26 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.37 +0.26 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.27 +0.26 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.17 +0.26 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.07 +0.26 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.97 +0.26 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.87 +0.26 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.77 +0.26 0 0 30 0
29OCT26 4.00 C 0.57 0.57 0.57 0.68 +0.26 28 13 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.58 +0.25 24 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.47 +0.22 0 0 452 0
29OCT26 4.30 C 0.39 0.39 0.39 0.40 +0.20 24 400 801 +400
29OCT26 4.40 C 0.00 0.00 0.00 0.31 +0.16 22 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.25 +0.14 24 0 736 0
29OCT26 4.60 C 0.17 0.17 0.17 0.19 +0.11 24 2 660 +2
29OCT26 4.70 C 0.13 0.13 0.11 0.14 +0.08 23 80 121 +50
29OCT26 4.80 C 0.11 0.12 0.11 0.11 +0.07 24 91 575 +90
29OCT26 4.90 C 0.09 0.09 0.07 0.09 +0.06 26 565 1,798 +159
29OCT26 5.00 C 0.04 0.07 0.04 0.06 +0.04 25 150 302 +150
29OCT26 5.25 C 0.00 0.00 0.00 0.03 +0.02 26 0 600 0
29OCT26 5.50 C 0.02 0.03 0.02 0.01 0.00 25 10 10 +10
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.67 +0.26 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.57 +0.26 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.47 +0.26 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.37 +0.26 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.27 +0.26 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.17 +0.26 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.07 +0.26 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.97 +0.26 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.87 +0.26 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.77 +0.26 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.68 +0.25 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.58 +0.23 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.48 +0.21 19 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.40 +0.19 21 0 1,231 0
27NOV26 4.40 C 0.00 0.00 0.00 0.33 +0.16 22 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.27 +0.13 23 0 180 0
27NOV26 4.60 C 0.18 0.18 0.18 0.22 +0.12 24 45 105 +45
27NOV26 4.70 C 0.17 0.17 0.17 0.17 +0.09 23 30 632 +30
27NOV26 4.80 C 0.13 0.13 0.13 0.15 +0.09 25 6 396 +6
27NOV26 4.90 C 0.00 0.00 0.00 0.12 +0.07 25 0 460 0
27NOV26 5.00 C 0.10 0.10 0.10 0.09 +0.06 25 4 638 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 +0.03 25 0 410 0
27NOV26 5.50 C 0.04 0.04 0.04 0.03 +0.02 27 10 600 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.77 +0.26 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.67 +0.26 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.57 +0.26 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.47 +0.26 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.37 +0.26 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 +0.26 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.17 +0.26 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.07 +0.26 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 +0.26 0 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.87 +0.26 0 0 0 0
30DEC26 3.90 C 0.70 0.70 0.70 0.77 +0.24 0 10 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 +0.23 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 +0.21 20 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 +0.20 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 +0.18 22 0 5,564 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 +0.16 23 0 1,406 0
30DEC26 4.50 C 0.27 0.30 0.27 0.30 +0.13 23 25 1,572 -20
30DEC26 4.60 C 0.25 0.25 0.25 0.25 +0.11 23 23 488 +23
30DEC26 4.70 C 0.22 0.22 0.22 0.21 +0.10 23 15 1,019 +15
30DEC26 4.80 C 0.16 0.16 0.15 0.18 +0.09 24 36 4,512 +20
30DEC26 4.90 C 0.00 0.00 0.00 0.15 +0.08 24 0 1,115 0
30DEC26 5.00 C 0.10 0.12 0.10 0.12 +0.06 24 70 1,466 +40
30DEC26 5.25 C 0.08 0.09 0.08 0.07 +0.04 24 34 958 +9
30DEC26 5.50 C 0.05 0.05 0.05 0.04 +0.02 25 5 554 +5
30DEC26 5.75 C 0.04 0.04 0.04 0.02 +0.01 24 10 624 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 132 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 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.77 +0.26 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.67 +0.26 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.57 +0.26 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.47 +0.26 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.37 +0.26 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.27 +0.26 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.17 +0.26 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 +0.25 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.98 +0.25 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 +0.23 22 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 +0.21 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.70 +0.19 21 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 +0.18 22 0 1,022 0
30MAR27 4.20 C 0.54 0.54 0.54 0.56 +0.17 22 10 47 -10
30MAR27 4.30 C 0.52 0.52 0.50 0.50 +0.16 23 3 2,888 +1
30MAR27 4.40 C 0.00 0.00 0.00 0.44 +0.15 23 0 2,478 0
30MAR27 4.50 C 0.35 0.35 0.35 0.39 +0.14 23 5 5,188 0
30MAR27 4.60 C 0.31 0.31 0.31 0.35 +0.13 24 5 3,128 0
30MAR27 4.70 C 0.30 0.30 0.30 0.31 +0.13 24 6,775 6,965 +6,435
30MAR27 4.80 C 0.27 0.27 0.27 0.27 +0.11 24 10 305 +10
30MAR27 4.90 C 0.00 0.00 0.00 0.24 +0.11 24 0 461 0
30MAR27 5.00 C 0.20 0.20 0.18 0.20 +0.09 24 51 371 +6
30MAR27 5.25 C 0.00 0.00 0.00 0.14 +0.07 24 0 1,457 0
30MAR27 5.50 C 0.11 0.11 0.11 0.10 +0.06 25 10 2,425 +10
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.04 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.02 25 0 50 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 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.77 +0.26 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.67 +0.26 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.57 +0.26 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.47 +0.26 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.37 +0.26 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.27 +0.25 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.17 +0.24 0 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.08 +0.23 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.99 +0.22 21 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 +0.20 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 +0.20 23 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.77 +0.20 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.70 +0.18 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.64 +0.18 23 0 100 0
29JUN27 4.30 C 0.54 0.54 0.54 0.58 +0.16 23 8 96 -8
29JUN27 4.40 C 0.00 0.00 0.00 0.53 +0.16 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.48 +0.15 24 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.43 +0.14 24 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 +0.13 24 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.35 +0.12 24 0 713 0
29JUN27 4.90 C 0.28 0.28 0.28 0.31 +0.10 24 5 775 +5
29JUN27 5.00 C 0.23 0.28 0.23 0.28 +0.09 24 7 148 +5
29JUN27 5.25 C 0.20 0.21 0.20 0.21 +0.07 24 150 2,880 +150
29JUN27 5.50 C 0.00 0.00 0.00 0.16 +0.06 25 0 1,233 0
29JUN27 5.75 C 0.13 0.13 0.13 0.12 +0.05 25 10 1,952 0
29JUN27 6.00 C 0.10 0.10 0.10 0.09 +0.04 25 3 3 +3
29JUN27 6.25 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 209 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
TOTAL CALL 27,310 164,822 +2,890
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 142 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,149 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 6,750 8,638 0
28AUG26 4.20 P 0.01 0.01 0.01 0.01 0.00 68 101 1,694 -101
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.02 56 0 4,497 0
28AUG26 4.40 P 0.01 0.01 0.01 0.01 -0.07 43 16 2,889 -2
28AUG26 4.50 P 0.01 0.02 0.01 0.01 -0.13 31 773 3,903 +665
28AUG26 4.60 P 0.04 0.04 0.03 0.03 -0.19 29 10 74 +10
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.22 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.16 -0.25 37 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.25 -0.25 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.35 -0.25 55 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.60 -0.26 81 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.85 -0.25 104 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.10 -0.25 126 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.35 -0.25 145 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.60 -0.25 163 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.85 -0.25 180 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.10 -0.25 196 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.35 -0.25 211 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.60 -0.25 225 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 8,064 0
29SEP26 4.00 P 0.01 0.01 0.01 0.01 -0.02 27 85 2,978 -35
29SEP26 4.10 P 0.02 0.02 0.02 0.02 -0.04 27 10 4,027 -10
29SEP26 4.20 P 0.03 0.03 0.01 0.03 -0.07 26 259 2,486 +65
29SEP26 4.30 P 0.05 0.06 0.04 0.05 -0.10 25 32 2,144 0
29SEP26 4.40 P 0.08 0.10 0.07 0.08 -0.13 26 2,400 3,185 +1,906
29SEP26 4.50 P 0.13 0.13 0.11 0.12 -0.15 25 165 1,747 -100
29SEP26 4.60 P 0.18 0.18 0.17 0.17 -0.18 25 60 6,409 +9
29SEP26 4.70 P 0.28 0.28 0.23 0.24 -0.20 27 63 493 0
29SEP26 4.80 P 0.33 0.33 0.33 0.31 -0.22 27 11 2,606 -11
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.22 30 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 -0.23 29 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 -0.26 26 0 1,677 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 -0.24 39 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 -0.23 52 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 -0.25 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 -0.25 52 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.25 58 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 -0.25 64 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 -0.25 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.70 -0.25 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.95 -0.25 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.20 -0.25 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.45 -0.25 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.70 -0.25 93 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.94 -0.26 83 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.19 -0.26 88 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,115 0
29OCT26 3.90 P 0.01 0.01 0.01 0.01 -0.03 23 120 272 +106
29OCT26 4.00 P 0.02 0.02 0.02 0.02 -0.04 24 84 2,593 -24
29OCT26 4.10 P 0.03 0.03 0.03 0.03 -0.06 23 904 3,741 -904
29OCT26 4.20 P 0.05 0.05 0.05 0.05 -0.08 23 3 516 0
29OCT26 4.30 P 0.07 0.07 0.07 0.08 -0.10 24 4 2,022 +4
29OCT26 4.40 P 0.11 0.13 0.11 0.11 -0.12 23 104 158 +100
29OCT26 4.50 P 0.18 0.18 0.18 0.16 -0.14 24 16 86 0
29OCT26 4.60 P 0.23 0.23 0.23 0.22 -0.16 26 5 33 +5
29OCT26 4.70 P 0.28 0.28 0.28 0.28 -0.18 26 20 24 +20
29OCT26 4.80 P 0.00 0.00 0.00 0.35 -0.19 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 -0.21 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 -0.21 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.73 -0.23 30 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.97 -0.23 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.22 -0.23 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.46 -0.24 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.71 -0.24 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.96 -0.24 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.21 -0.24 55 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 930 0
27NOV26 3.70 P 0.02 0.02 0.02 0.01 -0.01 24 200 185 -45
27NOV26 3.80 P 0.00 0.00 0.00 0.01 -0.02 22 0 95 0
27NOV26 3.90 P 0.02 0.02 0.02 0.02 -0.03 23 30 2,435 +30
27NOV26 4.00 P 0.03 0.04 0.03 0.04 -0.04 24 212 7,274 -192
27NOV26 4.10 P 0.00 0.00 0.00 0.05 -0.06 23 0 5,261 0
27NOV26 4.20 P 0.06 0.08 0.06 0.08 -0.07 24 845 805 -310
27NOV26 4.30 P 0.00 0.00 0.00 0.11 -0.09 24 0 162 0
27NOV26 4.40 P 0.16 0.16 0.16 0.14 -0.12 23 5 420 +5
27NOV26 4.50 P 0.20 0.21 0.18 0.19 -0.14 24 114 544 +114
27NOV26 4.60 P 0.00 0.00 0.00 0.24 -0.14 24 0 0 0
27NOV26 4.70 P 0.32 0.33 0.32 0.31 -0.16 25 16 16 +16
27NOV26 4.80 P 0.00 0.00 0.00 0.37 -0.18 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 -0.19 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.53 -0.20 27 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.74 -0.22 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.98 -0.22 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.22 -0.23 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.46 -0.24 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.71 -0.24 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.96 -0.24 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.21 -0.24 48 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 -0.02 23 0 445 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.03 21 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.03 22 0 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.04 24 0 1,346 0
30DEC26 4.00 P 0.05 0.05 0.05 0.05 -0.05 23 15 517 -15
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.07 23 0 2,288 0
30DEC26 4.20 P 0.08 0.08 0.08 0.10 -0.08 23 4 970 +4
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.10 23 0 4,763 0
30DEC26 4.40 P 0.18 0.18 0.18 0.17 -0.12 23 1 498 0
30DEC26 4.50 P 0.21 0.21 0.21 0.21 -0.14 23 15 1,168 -15
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.16 24 0 220 0
30DEC26 4.70 P 0.34 0.34 0.34 0.33 -0.15 24 20 348 +5
30DEC26 4.80 P 0.41 0.41 0.41 0.40 -0.17 25 2 404 -2
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.18 25 0 896 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 -0.18 26 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 -0.23 25 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 -0.22 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.23 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 -0.24 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 -0.24 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 -0.24 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 -0.24 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 -0.26 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 -0.25 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 -0.25 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.20 -0.25 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.45 -0.25 53 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.70 -0.25 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.95 -0.25 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.20 -0.25 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 -0.02 22 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 -0.02 25 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 -0.02 25 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 -0.04 24 0 2,592 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 4,531 0
30MAR27 4.10 P 0.12 0.12 0.10 0.13 -0.06 24 74 1,349 +30
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.07 24 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.09 23 0 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.11 23 0 1,274 0
30MAR27 4.50 P 0.28 0.28 0.28 0.29 -0.11 24 1 581 -1
30MAR27 4.60 P 0.32 0.32 0.32 0.33 -0.13 23 5 2,613 +5
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.14 24 6,750 6,791 +6,410
30MAR27 4.80 P 0.47 0.47 0.47 0.46 -0.15 24 4 143 -4
30MAR27 4.90 P 0.52 0.52 0.52 0.52 -0.17 24 1 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 -0.17 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 -0.20 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 -0.23 26 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.22 -0.25 25 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 -0.23 29 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 -0.24 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.96 -0.24 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.24 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 -0.25 38 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 -0.25 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 -0.25 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 -0.25 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.45 -0.25 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.70 -0.25 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.95 -0.25 48 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 -0.02 25 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 614 0
29JUN27 3.60 P 0.05 0.05 0.05 0.07 -0.02 26 5 207 +5
29JUN27 3.70 P 0.00 0.00 0.00 0.08 -0.04 25 0 68 0
29JUN27 3.80 P 0.11 0.11 0.11 0.10 -0.05 25 2 313 -2
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.05 25 0 772 0
29JUN27 4.00 P 0.19 0.19 0.15 0.16 -0.06 25 107 343 -12
29JUN27 4.10 P 0.00 0.00 0.00 0.19 -0.07 25 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 -0.09 25 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 -0.11 25 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 -0.11 25 0 149 0
29JUN27 4.50 P 0.45 0.45 0.45 0.36 -0.12 25 5 145 0
29JUN27 4.60 P 0.44 0.44 0.44 0.41 -0.13 25 107 170 +107
29JUN27 4.70 P 0.00 0.00 0.00 0.47 -0.14 26 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.15 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 -0.17 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.18 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 -0.20 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 -0.22 27 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 -0.21 28 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 -0.20 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 -0.23 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.96 -0.24 29 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.21 -0.24 32 0 0 0
TOTAL PUT 20,535 192,311 +7,836
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$ 29.400
28AUG26 19.00 C 0.00 0.00 0.00 10.42 -0.05 177 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.94 -0.03 190 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.44 -0.03 179 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.44 -0.03 159 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.42 -0.05 122 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.44 -0.04 120 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.41 -0.06 72 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.41 -0.06 58 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 3.41 -0.07 44 0 11 0
28AUG26 27.00 C 0.00 0.00 0.00 2.42 -0.07 41 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.49 -0.10 41 0 191 0
28AUG26 29.00 C 0.00 0.00 0.00 0.76 -0.10 43 0 548 0
28AUG26 30.00 C 0.27 0.41 0.27 0.27 -0.08 41 45 592 +45
28AUG26 31.00 C 0.13 0.13 0.13 0.08 -0.05 42 15 265 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 216 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 642 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 353 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 119 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 136 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.52 0.00 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.03 +0.01 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.53 +0.01 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.54 +0.01 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.55 +0.02 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.53 -0.03 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.49 -0.02 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.54 -0.08 33 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 3.63 -0.09 32 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 2.80 -0.10 33 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 2.06 -0.05 32 0 305 0
29SEP26 29.00 C 0.00 0.00 0.00 1.42 -0.10 31 0 565 0
29SEP26 30.00 C 0.00 0.00 0.00 0.96 -0.09 32 0 3,080 0
29SEP26 31.00 C 0.69 0.70 0.68 0.61 -0.10 32 390 366 -388
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.09 32 0 782 0
29SEP26 33.00 C 0.00 0.00 0.00 0.23 -0.06 33 0 404 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 1,965 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 653 0
29SEP26 36.00 C 0.08 0.08 0.07 0.04 -0.01 33 90 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.56 +0.02 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.06 +0.02 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.56 -0.01 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.58 +0.02 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.57 -0.01 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.57 -0.02 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.61 +0.06 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.75 -0.06 33 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.92 -0.05 33 0 10 0
29OCT26 27.00 C 0.00 0.00 0.00 3.16 -0.05 33 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 2.46 -0.15 32 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.87 -0.03 31 0 196 0
29OCT26 30.00 C 1.45 1.47 1.45 1.41 -0.02 32 34 3,223 -17
29OCT26 31.00 C 0.97 0.97 0.96 1.03 -0.03 32 30 215 +18
29OCT26 32.00 C 0.00 0.00 0.00 0.74 -0.05 32 0 145 0
29OCT26 33.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 172 0
29OCT26 36.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 0.00 33 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 10.08 -0.05 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.59 -0.05 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.66 +0.10 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.62 +0.04 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.68 +0.09 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.73 0.00 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.99 +0.06 33 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 4.21 -0.10 33 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.50 -0.10 33 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 2.78 -0.10 32 0 162 0
27NOV26 29.00 C 0.00 0.00 0.00 2.25 -0.10 32 0 217 0
27NOV26 30.00 C 1.63 1.74 1.60 1.79 -0.10 32 444 257 -316
27NOV26 31.00 C 1.29 1.29 1.29 1.41 -0.09 33 15 408 +15
27NOV26 32.00 C 0.00 0.00 0.00 1.09 -0.08 33 0 294 0
27NOV26 33.00 C 0.00 0.00 0.00 0.83 -0.08 33 0 250 0
27NOV26 34.00 C 0.00 0.00 0.00 0.63 -0.06 33 0 190 0
27NOV26 35.00 C 0.00 0.00 0.00 0.48 -0.05 33 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.37 -0.05 34 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.27 -0.04 34 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.59 -0.09 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.08 -0.05 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.66 -0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.74 +0.13 31 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.78 +0.03 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.92 -0.01 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.22 +0.06 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.48 -0.10 33 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.81 -0.10 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 -0.10 33 0 21 0
30DEC26 29.00 C 2.48 2.48 2.48 2.66 -0.02 33 15 15 +15
30DEC26 30.00 C 0.00 0.00 0.00 2.19 -0.04 33 0 100 0
30DEC26 31.00 C 1.66 1.66 1.66 1.73 -0.09 32 15 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 -0.09 32 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 1.12 -0.08 32 0 247 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 -0.07 33 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 -0.07 33 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 -0.05 33 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 -0.02 33 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.04 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.75 +0.07 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.30 +0.10 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.85 +0.11 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.95 +0.11 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.08 +0.10 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.26 -0.05 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.48 -0.02 32 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.74 -0.02 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.09 +0.01 32 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.63 +0.15 34 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 4.07 +0.02 34 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.56 +0.03 34 0 35 0
30MAR27 30.00 C 2.86 2.86 2.86 3.11 +0.04 34 15 65 +15
30MAR27 31.00 C 0.00 0.00 0.00 2.61 +0.04 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.25 +0.03 33 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.94 +0.04 34 0 51 0
30MAR27 34.00 C 0.00 0.00 0.00 1.66 +0.03 34 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.42 +0.04 34 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.21 +0.03 34 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.03 +0.01 34 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.87 -0.02 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.74 -0.01 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 +0.02 34 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.53 0.00 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.47 +0.03 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.39 +0.02 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.28 +0.02 35 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 11.06 +0.03 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.54 +0.09 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.10 +0.09 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.25 +0.09 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.42 +0.08 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.64 +0.08 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.92 +0.10 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 6.11 -0.06 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.49 -0.07 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.90 -0.06 33 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.35 -0.07 33 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.87 -0.07 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.45 -0.06 34 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.09 -0.03 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.71 -0.06 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.41 -0.03 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.10 -0.03 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.84 -0.02 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.60 -0.02 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.39 -0.02 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.21 -0.01 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.04 -0.02 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.91 -0.01 34 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 0.77 -0.02 34 0 106 0
TOTAL CALL 1,108 45,041 -613
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 262 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 899 0
28AUG26 28.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 487 0
28AUG26 29.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 620 0
28AUG26 30.00 P 0.68 0.68 0.68 0.88 -0.01 42 21 360 +19
28AUG26 31.00 P 0.00 0.00 0.00 1.66 -0.02 40 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 2.62 +0.06 46 0 262 0
28AUG26 33.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 208 0
28AUG26 34.00 P 0.00 0.00 0.00 4.60 +0.06 0 0 166 0
28AUG26 35.00 P 0.00 0.00 0.00 5.62 +0.05 84 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.60 +0.03 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.60 +0.03 0 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.60 +0.03 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.60 +0.03 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.60 +0.03 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.62 +0.08 145 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.62 -0.01 154 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.62 -0.01 163 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.60 +0.03 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.62 +0.08 179 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 447 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 370 0
29SEP26 27.00 P 0.35 0.35 0.35 0.33 -0.02 33 1 3,304 0
29SEP26 28.00 P 0.00 0.00 0.00 0.61 0.00 33 0 780 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 0.00 33 1 955 0
29SEP26 30.00 P 0.00 0.00 0.00 1.55 -0.03 34 0 1,895 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 -0.02 34 0 1,484 0
29SEP26 32.00 P 0.00 0.00 0.00 2.91 -0.01 32 0 4,421 0
29SEP26 33.00 P 0.00 0.00 0.00 3.76 +0.02 32 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 4.67 +0.03 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 +0.13 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.63 -0.04 38 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.60 -0.05 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.60 -0.02 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.60 -0.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.60 -0.09 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.62 -0.07 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.62 -0.07 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.62 -0.08 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.60 -0.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.62 -0.07 68 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.60 -0.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.60 -0.09 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.60 -0.02 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 34 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 0.00 33 0 57 0
29OCT26 24.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 69 0
29OCT26 26.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 124 0
29OCT26 27.00 P 0.00 0.00 0.00 0.64 +0.02 33 0 251 0
29OCT26 28.00 P 0.00 0.00 0.00 0.99 +0.03 33 0 3,307 0
29OCT26 29.00 P 1.44 1.44 1.39 1.43 +0.04 34 193 521 -120
29OCT26 30.00 P 0.00 0.00 0.00 1.96 +0.03 34 0 806 0
29OCT26 31.00 P 0.00 0.00 0.00 2.60 +0.04 34 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 3.22 +0.04 32 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 4.00 +0.05 32 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.85 +0.06 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.88 +0.03 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.80 0.00 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.74 -0.01 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.75 +0.04 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.66 -0.12 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.69 -0.07 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
27NOV26 23.00 P 0.19 0.19 0.19 0.14 -0.02 33 2 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.41 -0.03 34 0 120 0
27NOV26 26.00 P 0.00 0.00 0.00 0.64 -0.03 34 0 168 0
27NOV26 27.00 P 0.97 0.98 0.87 0.93 -0.03 34 31 275 -31
27NOV26 28.00 P 1.36 1.36 1.27 1.31 -0.02 34 60 162 -26
27NOV26 29.00 P 0.00 0.00 0.00 1.77 -0.03 34 0 145 0
27NOV26 30.00 P 0.00 0.00 0.00 2.31 -0.03 34 0 910 0
27NOV26 31.00 P 2.98 2.98 2.98 2.93 -0.03 35 15 30 +15
27NOV26 32.00 P 0.00 0.00 0.00 3.52 -0.02 33 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 4.26 -0.14 33 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 5.05 -0.15 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.07 +0.01 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.99 +0.02 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.90 0.00 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.83 -0.04 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.78 -0.07 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.74 -0.02 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 0.00 34 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 -0.02 33 0 162 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 -0.03 34 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.85 -0.01 34 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 -0.01 34 0 180 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 0.00 34 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.05 +0.09 34 0 303 0
30DEC26 30.00 P 0.00 0.00 0.00 2.59 -0.02 34 0 3,899 0
30DEC26 31.00 P 0.00 0.00 0.00 3.21 +0.01 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.88 0.00 35 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.48 -0.15 33 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 5.25 -0.17 33 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.25 +0.01 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.12 +0.01 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.01 -0.01 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.97 +0.02 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.87 -0.04 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.88 +0.12 43 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.76 -0.13 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.73 -0.09 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.70 -0.09 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.68 -0.08 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.65 -0.13 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.64 -0.10 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.63 -0.08 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.60 -0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.02 34 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.04 35 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 +0.05 35 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 +0.04 34 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.09 +0.03 34 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.40 +0.03 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.77 +0.04 34 0 178 0
30MAR27 28.00 P 0.00 0.00 0.00 2.21 +0.03 34 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 2.68 +0.08 34 0 3,720 0
30MAR27 30.00 P 0.00 0.00 0.00 3.23 +0.09 34 0 1,679 0
30MAR27 31.00 P 0.00 0.00 0.00 3.88 +0.07 35 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.55 +0.07 35 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.26 +0.09 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.91 0.00 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.70 +0.01 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.52 +0.02 36 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.35 -0.01 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.22 -0.01 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.13 -0.01 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.03 -0.04 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.96 -0.06 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.87 -0.07 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.81 -0.14 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.77 -0.13 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.73 -0.13 40 0 0 0
29JUN27 19.00 P 0.36 0.36 0.36 0.32 +0.01 34 4 51 +4
29JUN27 19.50 P 0.41 0.41 0.41 0.38 0.00 34 8 24 +8
29JUN27 20.00 P 0.49 0.49 0.49 0.46 +0.01 34 1 18 0
29JUN27 21.00 P 0.66 0.66 0.66 0.64 +0.01 34 1 17 +1
29JUN27 22.00 P 0.00 0.00 0.00 0.86 +0.01 34 0 63 0
29JUN27 23.00 P 0.00 0.00 0.00 1.13 +0.01 34 0 139 0
29JUN27 24.00 P 0.00 0.00 0.00 1.42 -0.02 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.75 0.00 33 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.15 +0.02 33 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 +0.05 34 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.08 0.00 33 0 3,048 0
29JUN27 29.00 P 0.00 0.00 0.00 3.65 +0.05 33 0 1,105 0
29JUN27 30.00 P 0.00 0.00 0.00 4.22 +0.06 33 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 4.85 +0.07 33 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 5.52 +0.07 34 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 6.17 +0.02 33 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 6.87 -0.06 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.63 -0.05 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.41 -0.06 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.20 -0.08 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.04 -0.05 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.88 -0.05 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.72 -0.07 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.59 -0.06 32 0 0 0
TOTAL PUT 338 62,127 -130
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$ 4.480
28AUG26 3.50 C 0.00 0.00 0.00 1.01 +0.02 173 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.91 +0.02 158 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.80 +0.01 128 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.70 +0.01 114 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.60 +0.01 99 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.50 +0.01 85 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.39 0.00 58 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 113 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 +0.01 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 +0.01 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 +0.01 18 0 6 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 +0.01 35 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 0.00 31 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 0.00 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 0.00 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 -0.01 18 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 0.00 17 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 0.00 19 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 22 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.02 +0.01 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 0.00 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 +0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 18 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.06 +0.01 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 +0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 0.00 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 0.00 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.47 +0.01 19 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 0.35 +0.01 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.01 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 19 0 1,230 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 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 1.10 +0.01 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 0.00 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 +0.01 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 0.00 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.75 +0.01 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.67 0.00 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 +0.01 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 +0.01 19 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 +0.01 19 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 +0.01 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 +0.01 19 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 0.00 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 0.00 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 0 8,101 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 0.00 26 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 0.00 0 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 0.00 0 0 20 -20
28AUG26 4.90 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.52 0.00 0 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 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 20 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 20 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 0 250 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 16 0 543 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 16 0 210 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 0.00 17 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 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 0.00 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 0.00 0 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 0.00 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 17 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.01 16 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 0.19 -0.01 17 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 0.34 -0.01 17 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.43 -0.01 18 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 -0.01 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.77 0.00 0 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 26 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 -0.01 18 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.22 0.00 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.53 -0.01 18 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 +0.01 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 20 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 19 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.01 19 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 0.19 +0.01 18 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 0.30 -0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.01 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 -0.01 18 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.01 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 0.00 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 0.00 0 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 0.00 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 0.00 0.00 0.00 0.12 0.00 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.01 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.01 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.01 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 -0.01 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 0.00 18 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 0.00 0 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 0.00 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 0.00 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 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 -0.01 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
29JUN27 4.50 P 0.27 0.27 0.27 0.27 -0.01 18 5 35 +5
29JUN27 4.60 P 0.00 0.00 0.00 0.32 -0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 -0.02 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 -0.03 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 -0.02 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
TOTAL PUT 5 7,936 -15
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 0.00 163 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.88 0.00 146 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.78 0.00 129 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.68 0.00 113 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 0.00 97 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 0.00 81 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.38 0.00 66 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.28 0.00 50 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 103 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 155 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 +0.01 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 +0.01 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 +0.01 37 0 0 0
29SEP26 3.00 C 0.40 0.40 0.40 0.40 +0.01 31 2 2 +2
29SEP26 3.10 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 0.00 21 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 0.00 22 0 153 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 84 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 340 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 25 0 230 0
29SEP26 3.80 C 0.03 0.03 0.03 0.01 0.00 25 5 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.99 0.00 37 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.89 0.00 32 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.80 +0.01 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.70 +0.01 34 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.50 0.00 24 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.23 -0.01 19 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 0.00 20 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 0.00 21 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 0.00 23 0 60 0
29OCT26 3.70 C 0.04 0.04 0.04 0.04 0.00 24 3 214 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 30 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.80 0.00 28 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
27NOV26 3.40 C 0.12 0.12 0.12 0.15 0.00 21 6 6 +6
27NOV26 3.50 C 0.00 0.00 0.00 0.11 0.00 22 0 70 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 +0.01 22 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 0.00 23 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 0.00 23 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 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 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 +0.01 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 +0.01 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 +0.01 20 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.01 21 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 +0.01 21 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 +0.01 21 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 +0.02 23 0 60 0
30DEC26 3.50 C 0.14 0.14 0.14 0.12 0.00 22 2 4 +2
30DEC26 3.60 C 0.10 0.10 0.10 0.09 +0.01 22 10 115 +10
30DEC26 3.70 C 0.00 0.00 0.00 0.06 0.00 22 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.01 23 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 22 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 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 27 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 32 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.01 +0.01 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.02 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 +0.01 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 +0.01 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.01 22 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 -0.01 22 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.01 21 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.01 22 0 16 0
30MAR27 3.90 C 0.10 0.10 0.10 0.06 -0.01 22 10 10 +10
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 22 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 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.01 +0.01 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 0.00 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 +0.01 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 +0.01 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 0.00 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 +0.01 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 0.00 25 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 0.00 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 128 0
TOTAL CALL 38 12,874 +30
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 3.30 P 0.01 0.01 0.01 0.01 -0.01 25 100 382 0
28AUG26 3.40 P 0.05 0.05 0.05 0.04 -0.03 18 90 132 -90
28AUG26 3.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.23 0.00 43 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.33 0.00 57 0 4 0
28AUG26 3.80 P 0.00 0.00 0.00 0.43 -0.01 70 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.53 -0.01 81 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.63 -0.01 92 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.73 -0.02 103 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.83 -0.02 113 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.93 -0.02 123 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.03 -0.03 132 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.13 -0.03 142 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.23 -0.03 151 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.33 -0.03 159 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.43 -0.02 168 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.53 -0.03 176 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 21 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 25 0 186 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 -0.01 23 0 575 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 -0.01 24 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 0.00 26 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 0.00 32 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 -0.01 30 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 -0.01 34 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 -0.02 38 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.83 -0.02 42 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.03 -0.03 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 -0.03 52 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 -0.03 56 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 -0.03 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.43 -0.03 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.53 -0.03 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.63 -0.03 68 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.88 -0.03 74 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.13 -0.03 81 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.38 -0.03 87 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.63 -0.03 93 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.88 -0.03 98 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.13 -0.03 104 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.38 -0.03 109 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.63 -0.03 113 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.88 -0.03 118 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.13 -0.03 122 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 20 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
29OCT26 3.20 P 0.04 0.04 0.04 0.05 -0.01 21 3 3 +3
29OCT26 3.30 P 0.00 0.00 0.00 0.08 -0.01 21 0 1,274 0
29OCT26 3.40 P 0.00 0.00 0.00 0.13 -0.01 21 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 0.00 23 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.27 0.00 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.35 0.00 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.44 -0.01 25 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 0.00 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 0.00 32 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.83 -0.02 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.93 -0.02 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.03 -0.03 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.13 -0.03 41 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 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 0.00 22 0 2,670 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 0.00 23 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.22 0.00 23 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.46 +0.01 26 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 0.00 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.85 0.00 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 0.00 39 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.04 -0.02 38 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.14 -0.02 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 21 0 230 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 21 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.01 20 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 -0.01 21 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 -0.01 21 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 -0.01 21 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.02 20 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 -0.02 20 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 -0.03 19 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 -0.03 0 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 -0.03 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 -0.04 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 -0.03 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.65 -0.04 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.64 -0.04 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.88 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.13 -0.04 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 -0.01 20 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 1,605 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.01 21 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.01 21 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.01 21 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.01 21 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 -0.02 20 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.02 20 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.02 21 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.03 21 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 -0.02 22 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 -0.03 21 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 -0.03 21 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.04 20 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.04 13 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.03 17 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 -0.04 0 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 -0.03 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 -0.03 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.65 -0.04 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.15 -0.03 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.64 -0.04 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.88 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.13 -0.04 0 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 0.05 +0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 0.00 24 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 0.00 24 0 19 0
29JUN27 3.20 P 0.17 0.17 0.17 0.22 0.00 24 20 135 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 0.00 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 -0.01 23 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.02 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 -0.03 22 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 -0.03 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 -0.03 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 -0.03 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 -0.04 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 -0.03 20 0 0 0
TOTAL PUT 213 20,641 -87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 34.220
28AUG26 21.00 C 0.00 0.00 0.00 13.23 -1.20 165 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.23 -1.16 149 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.23 -1.16 133 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.23 -1.21 119 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.23 -1.21 104 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.23 -1.21 91 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.23 -1.21 78 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.23 -1.22 65 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.23 -1.22 52 0 166 0
28AUG26 30.00 C 3.91 3.91 3.91 4.23 -1.17 40 9 135 +9
28AUG26 31.00 C 0.00 0.00 0.00 3.24 -1.16 45 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 2.29 -1.14 46 0 275 0
28AUG26 33.00 C 0.00 0.00 0.00 1.45 -1.05 47 0 1,564 0
28AUG26 34.00 C 0.67 0.67 0.56 0.75 -0.92 44 53 987 -15
28AUG26 35.00 C 0.51 0.51 0.27 0.35 -0.65 46 48 916 -7
28AUG26 36.00 C 0.19 0.19 0.11 0.13 -0.40 46 44 2,036 -2
28AUG26 37.00 C 0.03 0.04 0.03 0.04 -0.21 46 45 394 0
28AUG26 38.00 C 0.02 0.02 0.02 0.01 -0.10 46 15 404 -15
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 113 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.30 -1.09 103 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.79 -1.14 97 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.29 -1.10 93 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.30 -1.13 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.25 -1.15 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.25 -1.17 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.25 -1.23 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.25 -1.19 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.26 -1.18 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.31 -1.13 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.38 -1.07 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.27 -1.34 29 0 87 0
29SEP26 30.00 C 4.32 4.32 4.32 4.45 -1.25 39 30 2,816 +15
29SEP26 31.00 C 3.90 3.90 3.90 3.63 -1.05 39 4 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.89 -0.95 39 0 211 0
29SEP26 33.00 C 2.05 2.05 2.05 2.25 -0.76 39 15 458 0
29SEP26 34.00 C 1.58 1.58 1.48 1.72 -0.73 39 31 869 0
29SEP26 35.00 C 1.19 1.19 1.19 1.28 -0.64 39 10 667 0
29SEP26 36.00 C 0.00 0.00 0.00 0.93 -0.53 39 0 1,009 0
29SEP26 37.00 C 0.75 0.75 0.56 0.66 -0.43 39 5 649 -5
29SEP26 38.00 C 0.42 0.42 0.42 0.47 -0.32 39 4 577 0
29SEP26 39.00 C 0.36 0.36 0.29 0.32 -0.25 39 16 924 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.19 39 0 740 0
29SEP26 41.00 C 0.13 0.13 0.13 0.14 -0.14 39 45 82 +30
29SEP26 42.00 C 0.11 0.11 0.11 0.09 -0.10 39 30 96 +30
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.30 -1.18 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.25 -1.23 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.25 -1.24 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.25 -1.24 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.26 -1.18 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.28 -1.19 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.33 -1.17 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.38 -1.18 36 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.51 -1.10 36 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.83 -0.91 39 0 13 0
29OCT26 31.00 C 4.02 4.02 4.02 3.99 -0.94 37 15 119 0
29OCT26 32.00 C 3.58 3.58 3.58 3.42 -0.78 39 15 200 0
29OCT26 33.00 C 0.00 0.00 0.00 2.73 -0.80 37 0 176 0
29OCT26 34.00 C 1.99 2.16 1.99 2.23 -0.75 37 32 319 +30
29OCT26 35.00 C 0.00 0.00 0.00 1.78 -0.67 37 0 260 0
29OCT26 36.00 C 0.00 0.00 0.00 1.41 -0.54 37 0 71 0
29OCT26 37.00 C 0.00 0.00 0.00 1.10 -0.47 37 0 456 0
29OCT26 38.00 C 0.00 0.00 0.00 0.85 -0.39 37 0 380 0
29OCT26 39.00 C 0.00 0.00 0.00 0.65 -0.31 37 0 381 0
29OCT26 40.00 C 0.00 0.00 0.00 0.49 -0.25 37 0 451 0
29OCT26 41.00 C 0.00 0.00 0.00 0.37 -0.20 37 0 602 0
29OCT26 42.00 C 0.28 0.29 0.28 0.26 -0.18 36 65 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.20 -0.13 37 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.14 -0.11 37 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 10.25 -1.36 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.26 -1.32 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.33 -1.30 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.45 -1.26 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.61 -1.20 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.82 -1.21 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.05 -1.16 36 0 0 0
27NOV26 31.00 C 4.23 4.23 4.23 4.36 -0.93 36 6 6 +6
27NOV26 32.00 C 0.00 0.00 0.00 3.84 -0.76 38 0 53 0
27NOV26 33.00 C 3.38 3.38 3.38 3.17 -0.80 36 15 70 +15
27NOV26 34.00 C 2.62 2.62 2.62 2.66 -0.79 36 10 81 +10
27NOV26 35.00 C 2.00 2.00 2.00 2.24 -0.68 37 15 116 -15
27NOV26 36.00 C 0.00 0.00 0.00 1.85 -0.58 37 0 264 0
27NOV26 37.00 C 0.00 0.00 0.00 1.52 -0.51 37 0 51 0
27NOV26 38.00 C 0.00 0.00 0.00 1.24 -0.44 37 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 1.01 -0.39 37 0 431 0
27NOV26 40.00 C 0.00 0.00 0.00 0.81 -0.35 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.64 -0.30 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.51 -0.26 37 0 691 0
27NOV26 43.00 C 0.00 0.00 0.00 0.40 -0.20 37 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.31 -0.18 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 15.30 -1.20 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.79 -1.22 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.29 -1.24 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.30 -1.25 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.25 -1.41 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.31 -1.29 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.39 -1.35 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.43 -1.37 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.56 -1.32 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.70 -1.22 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.88 -1.18 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.12 -1.20 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.42 -1.13 36 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.78 -0.89 37 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.17 -0.83 37 0 1,147 0
30DEC26 33.00 C 0.00 0.00 0.00 3.62 -0.78 37 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 3.12 -0.73 37 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.68 -0.66 37 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.29 -0.60 37 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 1.95 -0.54 37 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.66 -0.47 37 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.40 -0.37 37 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 1.18 -0.37 37 0 320 0
30DEC26 41.00 C 0.00 0.00 0.00 0.98 -0.33 37 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.81 -0.30 37 0 285 0
30DEC26 43.00 C 0.00 0.00 0.00 0.65 -0.29 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.55 -0.21 37 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 -0.19 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.18 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.15 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 14.93 -1.33 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.45 -1.32 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.51 -1.31 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.59 -1.29 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.70 -1.26 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.82 -1.23 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.96 -1.22 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.14 -1.28 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.36 -1.24 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.63 -1.20 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.94 -1.15 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.22 -1.17 36 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.72 -1.02 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.16 -0.82 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.64 -0.78 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.11 -0.76 36 0 30 0
30MAR27 35.00 C 3.81 3.81 3.81 3.75 -0.64 37 15 201 +14
30MAR27 36.00 C 0.00 0.00 0.00 3.35 -0.62 37 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.99 -0.62 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.66 -0.57 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.36 -0.53 37 0 20 0
30MAR27 40.00 C 1.92 1.92 1.92 2.08 -0.51 37 4 389 +4
30MAR27 41.00 C 0.00 0.00 0.00 1.84 -0.47 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.62 -0.42 37 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 1.42 -0.40 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.25 -0.31 37 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 1.09 -0.29 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.96 -0.30 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.84 -0.22 37 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 13.83 -1.26 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.94 -1.26 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.07 -1.23 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.22 -1.31 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.42 -1.28 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.65 -1.26 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.91 -1.21 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.24 -1.16 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.60 -1.09 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.02 -1.04 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.47 -0.98 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.95 -0.82 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 5.48 -0.77 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.01 -0.77 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.62 -0.69 37 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 4.22 -0.69 37 0 184 0
29JUN27 37.00 C 0.00 0.00 0.00 3.86 -0.65 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.54 -0.59 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.22 -0.59 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.95 -0.54 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.69 -0.50 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.44 -0.50 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.25 -0.43 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.05 -0.40 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.88 -0.37 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.73 -0.32 38 0 166 0
TOTAL CALL 596 32,686 +104
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 154 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 293 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 1,267 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 1,396 0
28AUG26 33.00 P 0.34 0.34 0.32 0.21 +0.11 46 30 2,031 0
28AUG26 34.00 P 0.65 0.79 0.65 0.56 +0.29 46 195 1,774 +90
28AUG26 35.00 P 0.97 1.00 0.97 1.11 +0.50 45 120 549 +120
28AUG26 36.00 P 0.00 0.00 0.00 1.90 +0.75 46 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 2.81 +0.95 45 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 3.78 +1.07 0 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.78 +1.14 0 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.95 +1.33 111 0 149 0
28AUG26 41.00 P 0.00 0.00 0.00 6.94 +1.32 122 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.94 +1.23 133 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.94 +1.32 145 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.94 +1.20 156 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.93 +1.20 164 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.94 +1.22 177 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.94 +1.21 186 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 67 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,676 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 92 0
29SEP26 27.00 P 0.07 0.07 0.07 0.05 +0.02 40 20 103 -20
29SEP26 28.00 P 0.12 0.12 0.12 0.09 +0.03 39 35 473 +20
29SEP26 29.00 P 0.20 0.24 0.20 0.18 +0.07 39 77 903 +77
29SEP26 30.00 P 0.34 0.39 0.29 0.31 +0.11 39 95 453 +28
29SEP26 31.00 P 0.56 0.56 0.49 0.49 +0.15 38 35 760 +20
29SEP26 32.00 P 0.91 0.91 0.91 0.77 +0.21 38 15 154 -8
29SEP26 33.00 P 1.28 1.35 1.28 1.15 +0.32 38 57 918 +8
29SEP26 34.00 P 0.00 0.00 0.00 1.62 +0.42 38 0 388 0
29SEP26 35.00 P 2.00 2.00 2.00 2.27 +0.65 40 2 721 0
29SEP26 36.00 P 0.00 0.00 0.00 2.86 +0.65 39 0 195 0
29SEP26 37.00 P 0.00 0.00 0.00 3.59 +0.76 39 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 4.39 +0.78 39 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 5.33 +1.01 42 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 6.22 +1.06 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 7.18 +1.26 45 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.98 +1.08 31 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.10 +1.24 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.94 +1.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.93 +1.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.12 +1.40 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.11 +1.31 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 25.00 P 0.09 0.09 0.09 0.05 +0.02 38 20 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 93 0
29OCT26 27.00 P 0.20 0.20 0.20 0.15 +0.05 37 15 43 -15
29OCT26 28.00 P 0.00 0.00 0.00 0.25 +0.08 37 0 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.39 +0.12 37 0 73 0
29OCT26 30.00 P 0.64 0.67 0.64 0.60 +0.17 37 200 278 +176
29OCT26 31.00 P 0.79 0.95 0.79 0.84 +0.20 37 285 467 +268
29OCT26 32.00 P 1.30 1.30 1.28 1.17 +0.26 37 30 156 +15
29OCT26 33.00 P 1.68 1.78 1.68 1.57 +0.36 36 94 278 +21
29OCT26 34.00 P 1.99 2.29 1.99 2.05 +0.41 36 120 322 +120
29OCT26 35.00 P 0.00 0.00 0.00 2.61 +0.50 36 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 3.24 +0.63 36 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 3.95 +0.73 37 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 4.71 +0.78 37 0 14 0
29OCT26 39.00 P 0.00 0.00 0.00 5.51 +0.87 37 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 6.40 +0.96 38 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 7.30 +1.15 39 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.17 +1.16 37 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.18 +1.25 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.11 +1.18 41 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.18 +0.05 37 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.28 +0.07 36 0 50 0
27NOV26 28.00 P 0.48 0.48 0.48 0.42 +0.09 36 200 224 +200
27NOV26 29.00 P 0.68 0.68 0.68 0.60 +0.12 36 108 132 +67
27NOV26 30.00 P 0.93 0.95 0.93 0.84 +0.16 36 180 251 +180
27NOV26 31.00 P 1.10 1.28 1.10 1.13 +0.19 36 184 206 +171
27NOV26 32.00 P 0.00 0.00 0.00 1.50 +0.26 36 0 94 0
27NOV26 33.00 P 2.04 2.04 2.04 1.93 +0.33 36 15 122 0
27NOV26 34.00 P 2.33 2.63 2.33 2.42 +0.39 36 22 180 +22
27NOV26 35.00 P 0.00 0.00 0.00 2.98 +0.47 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 3.59 +0.54 36 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 4.28 +0.61 36 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 5.00 +0.73 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.77 +0.79 36 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.68 +0.93 38 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 7.47 +1.06 37 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.34 +1.11 37 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.25 +1.15 38 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.19 +1.21 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 +0.05 37 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 +0.07 37 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.44 +0.08 36 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 +0.12 36 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.84 +0.13 36 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 1.11 +0.17 36 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.43 +0.21 36 0 965 0
30DEC26 32.00 P 0.00 0.00 0.00 1.81 +0.24 36 0 1,212 0
30DEC26 33.00 P 0.00 0.00 0.00 2.25 +0.31 36 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 2.77 +0.39 36 0 124 0
30DEC26 35.00 P 0.00 0.00 0.00 3.35 +0.48 36 0 75 0
30DEC26 36.00 P 0.00 0.00 0.00 3.94 +0.52 36 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 +0.59 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 5.31 +0.70 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 6.07 +0.76 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.94 +1.00 38 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.76 +1.06 38 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.55 +1.05 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.44 +1.10 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.33 +1.14 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.26 +1.19 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.19 +1.21 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.15 +1.26 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.05 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 +0.06 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 +0.07 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.73 +0.14 37 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.89 +0.13 36 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.14 +0.15 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.43 +0.15 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.79 +0.21 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.13 +0.22 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.55 +0.26 36 0 13 0
30MAR27 33.00 P 0.00 0.00 0.00 3.02 +0.31 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.55 +0.38 36 0 137 0
30MAR27 35.00 P 4.08 4.08 4.08 4.10 +0.42 36 2 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.70 +0.48 36 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.34 +0.53 36 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.04 +0.61 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.77 +0.67 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.59 +0.86 37 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.30 +0.87 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.09 +0.91 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.00 +1.04 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.84 +1.08 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.63 +1.04 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.52 +1.08 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.43 +1.12 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 +0.06 39 0 0 0
29JUN27 23.00 P 0.71 0.71 0.71 0.62 +0.09 39 1 1 +1
29JUN27 24.00 P 0.00 0.00 0.00 0.80 +0.10 39 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.98 +0.11 38 0 234 0
29JUN27 26.00 P 1.31 1.31 1.31 1.26 +0.18 39 20 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.55 +0.21 39 0 244 0
29JUN27 28.00 P 1.93 1.93 1.93 1.87 +0.21 39 19 66 +19
29JUN27 29.00 P 0.00 0.00 0.00 2.23 +0.24 39 0 17 0
29JUN27 30.00 P 2.60 2.60 2.60 2.63 +0.28 39 1 29 0
29JUN27 31.00 P 0.00 0.00 0.00 3.06 +0.31 39 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.53 +0.34 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.04 +0.39 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.57 +0.41 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.16 +0.48 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.76 +0.49 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.41 +0.54 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.08 +0.58 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.77 +0.60 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.51 +0.68 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.26 +0.73 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.02 +0.75 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.84 +0.83 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.66 +0.88 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.49 +0.91 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.36 +0.99 42 0 0 0
TOTAL PUT 2,197 28,850 +1,580
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$ 18.170
28AUG26 12.00 C 0.00 0.00 0.00 6.22 -0.03 218 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.72 -0.03 199 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.22 -0.03 181 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.72 -0.03 164 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.22 -0.03 147 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.72 -0.03 130 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.17 -0.08 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.18 -0.07 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.68 -0.07 43 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.19 -0.07 38 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 0.73 -0.07 35 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 90 0
28AUG26 18.50 C 0.18 0.18 0.18 0.15 -0.04 36 15 59 -15
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 110 0
28AUG26 19.50 C 0.04 0.04 0.04 0.01 -0.01 36 13 94 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 364 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 240 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.23 -0.03 86 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.73 -0.03 79 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.22 -0.04 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.72 -0.04 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 -0.03 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.72 -0.04 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.17 -0.09 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
29SEP26 16.00 C 2.19 2.19 2.19 2.19 -0.08 0 20 15 -20
29SEP26 16.50 C 1.83 1.83 1.83 1.71 -0.08 23 15 43 -15
29SEP26 17.00 C 0.00 0.00 0.00 1.24 -0.09 22 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.84 -0.08 22 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 -0.06 23 0 80 0
29SEP26 18.50 C 0.32 0.32 0.31 0.31 -0.05 23 19 110 +5
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 108 0
29SEP26 19.50 C 0.11 0.11 0.11 0.08 -0.04 22 7 163 +1
29SEP26 20.00 C 0.07 0.07 0.07 0.04 -0.02 23 1 102 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.23 -0.03 69 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.73 -0.03 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.22 -0.04 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.72 -0.04 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.23 -0.03 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.72 -0.04 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.19 -0.07 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
29OCT26 16.00 C 2.20 2.20 2.20 2.20 -0.07 22 15 15 +15
29OCT26 16.50 C 0.00 0.00 0.00 1.73 -0.07 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.31 -0.07 22 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 0.93 -0.08 21 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.65 -0.06 21 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.44 -0.04 21 0 10 0
29OCT26 19.00 C 0.00 0.00 0.00 0.30 -0.04 22 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 39 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 24 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.72 -0.04 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.23 -0.03 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.72 -0.04 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.19 -0.07 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.70 -0.07 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.22 -0.08 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.79 -0.07 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.40 -0.07 22 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.05 -0.06 21 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.79 -0.05 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.59 -0.04 22 0 2 0
27NOV26 19.00 C 0.00 0.00 0.00 0.44 -0.03 22 0 4 0
27NOV26 19.50 C 0.32 0.32 0.32 0.31 -0.03 22 6 6 +6
27NOV26 20.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.23 -0.03 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.73 -0.03 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.22 -0.04 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.72 -0.04 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.23 -0.03 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.72 -0.04 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.71 -0.08 21 0 0 0
30DEC26 16.00 C 2.23 2.23 2.23 2.26 -0.08 21 15 15 +15
30DEC26 16.50 C 0.00 0.00 0.00 1.86 -0.07 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 -0.07 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 -0.06 21 0 165 0
30DEC26 18.00 C 0.95 0.95 0.95 0.94 -0.02 21 1 24 -1
30DEC26 18.50 C 0.00 0.00 0.00 0.71 -0.04 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 -0.02 22 0 22 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 -0.03 22 0 117 0
30DEC26 20.00 C 0.32 0.32 0.32 0.30 -0.03 21 2 307 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.23 -0.03 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.73 -0.03 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.22 -0.04 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.72 -0.04 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.24 -0.04 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.77 -0.05 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.31 +0.03 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.90 +0.01 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.52 -0.08 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.17 -0.07 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.85 -0.07 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.54 -0.04 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.31 -0.02 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.10 -0.03 22 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.91 -0.04 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.75 -0.04 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.60 -0.04 22 0 318 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 -0.04 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 47 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.23 -0.04 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.73 -0.06 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.28 -0.03 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.84 +0.08 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.37 +0.02 23 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.94 -0.02 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.54 -0.04 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.25 +0.03 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.82 -0.07 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.51 -0.06 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.21 -0.07 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 1.96 -0.06 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.71 -0.06 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.49 -0.06 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.30 -0.05 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.12 -0.05 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.97 -0.05 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.71 -0.04 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.52 -0.03 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 0.00 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
TOTAL CALL 129 6,426 -8
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 127 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 0.00 41 0 301 0
28AUG26 17.50 P 0.05 0.05 0.05 0.06 0.00 37 1 298 -1
28AUG26 18.00 P 0.20 0.20 0.19 0.19 +0.01 35 87 521 -8
28AUG26 18.50 P 0.00 0.00 0.00 0.48 +0.03 37 0 481 0
28AUG26 19.00 P 0.90 0.90 0.90 0.87 +0.06 36 2 217 -2
28AUG26 19.50 P 0.00 0.00 0.00 1.34 +0.07 39 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.83 +0.07 0 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.83 +0.03 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.83 +0.05 0 0 30 0
28AUG26 24.00 P 0.00 0.00 0.00 5.83 +0.03 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.83 +0.03 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.83 +0.05 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.83 +0.04 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.83 +0.04 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.83 0.00 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.83 0.00 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.83 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 27 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 87 0
29SEP26 16.50 P 0.08 0.08 0.08 0.08 -0.01 23 9 1,190 +9
29SEP26 17.00 P 0.16 0.17 0.16 0.17 -0.01 22 2 177 +2
29SEP26 17.50 P 0.35 0.35 0.31 0.33 0.00 22 42 188 +32
29SEP26 18.00 P 0.54 0.54 0.54 0.55 -0.03 22 5 274 +5
29SEP26 18.50 P 0.00 0.00 0.00 0.90 +0.02 24 0 236 0
29SEP26 19.00 P 0.00 0.00 0.00 1.25 +0.03 22 0 111 0
29SEP26 19.50 P 1.72 1.72 1.72 1.68 0.00 23 7 106 -7
29SEP26 20.00 P 0.00 0.00 0.00 2.14 +0.06 22 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.11 +0.07 0 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.10 -0.03 0 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.11 -0.01 32 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.14 +0.01 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.13 0.00 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.11 -0.01 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.11 -0.02 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.11 -0.01 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.10 +0.03 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.13 +0.01 79 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.10 -0.03 65 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 34 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 27 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 0.00 22 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 0.00 23 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 0.00 22 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 +0.01 22 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.47 +0.02 22 0 82 0
29OCT26 18.00 P 0.00 0.00 0.00 0.71 +0.01 22 0 93 0
29OCT26 18.50 P 0.00 0.00 0.00 1.02 +0.03 22 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.40 +0.05 24 0 120 0
29OCT26 19.50 P 0.00 0.00 0.00 1.80 +0.10 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.19 +0.06 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.13 -0.02 22 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.11 -0.02 20 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.11 -0.04 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.14 -0.02 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.13 -0.03 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.13 -0.02 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.13 -0.02 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.13 -0.02 54 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 0.00 22 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.05 0.00 22 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.15 0.00 22 0 7 0
27NOV26 16.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.39 +0.01 22 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 0.57 +0.02 21 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.82 +0.01 22 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.15 +0.05 23 0 6 0
27NOV26 19.00 P 0.00 0.00 0.00 1.50 +0.04 23 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 1.83 +0.04 22 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 2.24 +0.05 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.15 -0.03 22 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.12 -0.05 23 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.11 -0.04 23 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.14 -0.02 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.13 -0.03 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.13 -0.02 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.13 -0.02 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.13 -0.02 47 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 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 0.00 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 0.00 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 0.00 21 0 131 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 0.00 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 231 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 +0.01 21 0 209 0
30DEC26 18.00 P 0.90 0.90 0.90 0.91 +0.01 21 1 86 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 +0.01 22 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.52 -0.01 21 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.89 -0.01 21 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.29 +0.05 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.17 -0.03 21 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.13 -0.04 22 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.12 -0.07 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.14 -0.02 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.13 -0.03 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.13 -0.02 37 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.13 -0.02 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.13 -0.02 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.10 +0.03 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.13 +0.01 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.10 -0.03 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 0.00 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 0.00 22 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 0.00 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.52 0.00 21 0 10 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 0.00 21 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 +0.01 21 0 52 0
30MAR27 18.00 P 0.00 0.00 0.00 1.14 +0.01 21 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.42 -0.01 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 +0.02 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 2.11 +0.03 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.49 +0.03 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.27 -0.05 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.20 -0.03 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.14 -0.07 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.14 -0.02 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.16 0.00 31 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.15 0.00 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.13 -0.02 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.13 -0.02 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.15 +0.08 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.15 +0.03 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.10 -0.03 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 0.00 25 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 0.00 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 0.00 25 0 5 0
29JUN27 14.50 P 0.31 0.32 0.31 0.30 0.00 24 3 7 +3
29JUN27 15.00 P 0.00 0.00 0.00 0.41 0.00 25 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 0.00 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 50 0
29JUN27 16.50 P 0.87 0.87 0.87 0.86 0.00 25 1 20 +1
29JUN27 17.00 P 0.00 0.00 0.00 1.06 0.00 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.30 +0.01 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.55 +0.01 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.83 +0.01 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.14 +0.02 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.47 +0.02 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.75 -0.05 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.61 +0.04 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.46 +0.05 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.37 +0.06 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.33 +0.06 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.33 +0.07 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.35 +0.08 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.13 -0.16 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.13 -0.12 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.15 -0.06 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.15 -0.04 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.10 -0.03 34 0 0 0
TOTAL PUT 160 8,247 +34
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$ 15.400
28AUG26 9.50 C 0.00 0.00 0.00 5.90 -0.23 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.65 -0.23 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.40 -0.23 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.90 -0.23 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.40 -0.23 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.90 -0.23 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.40 -0.23 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.90 -0.23 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.40 -0.23 0 0 5 0
28AUG26 13.50 C 0.00 0.00 0.00 1.90 -0.23 0 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.40 -0.23 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.91 -0.22 30 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.44 -0.20 25 0 44 0
28AUG26 15.50 C 0.13 0.13 0.13 0.11 -0.13 23 1 445 +1
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 185 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 319 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.18 -0.22 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.93 -0.20 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.68 -0.22 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.43 -0.20 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.93 -0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.43 -0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.93 -0.23 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.43 -0.23 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.94 -0.22 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.44 -0.22 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.94 -0.23 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.47 -0.21 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 -0.20 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.65 -0.16 20 0 2 0
29SEP26 15.50 C 0.35 0.35 0.30 0.35 -0.12 19 20 26 +10
29SEP26 16.00 C 0.19 0.19 0.17 0.18 -0.07 20 21 1,238 +21
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.04 20 0 167 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.95 -0.18 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.70 -0.20 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.45 -0.23 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.96 -0.22 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.46 -0.22 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.96 -0.20 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.46 -0.23 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.97 -0.19 21 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.48 -0.22 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.00 -0.21 20 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.55 -0.20 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.14 -0.18 20 0 0 0
29OCT26 15.00 C 0.68 0.68 0.68 0.77 -0.14 19 18 124 +18
29OCT26 15.50 C 0.00 0.00 0.00 0.50 -0.12 19 0 90 0
29OCT26 16.00 C 0.32 0.32 0.32 0.31 -0.08 19 18 96 +18
29OCT26 16.50 C 0.16 0.16 0.16 0.17 -0.06 19 18 48 +18
29OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.72 -0.23 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.48 -0.22 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.98 -0.20 23 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.48 -0.23 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.99 -0.17 23 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.49 -0.20 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.97 -0.19 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.52 -0.22 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.06 -0.21 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.63 -0.19 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.24 -0.17 19 0 0 0
27NOV26 15.00 C 0.92 0.92 0.92 0.90 -0.16 19 1 1 +1
27NOV26 15.50 C 0.00 0.00 0.00 0.62 -0.11 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.42 -0.08 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.27 -0.06 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.17 -0.05 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.24 -0.16 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.99 -0.22 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.74 -0.21 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.49 -0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.00 -0.18 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.50 -0.21 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 -0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.49 -0.20 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.97 -0.21 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.56 -0.22 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.11 -0.21 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 -0.19 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.36 -0.15 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.16 20 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 -0.14 20 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.12 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.09 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.07 20 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.04 21 0 0 0
30DEC26 18.00 C 0.13 0.13 0.12 0.10 -0.04 21 30 139 -30
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.24 -0.22 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.99 -0.22 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.74 -0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.49 -0.21 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.00 -0.18 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.50 -0.21 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.01 -0.15 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.49 -0.20 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.97 -0.23 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.60 -0.20 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.17 -0.20 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.78 -0.19 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 -0.17 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 -0.18 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.86 -0.13 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 -0.11 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 -0.09 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 -0.06 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.04 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.04 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.99 -0.22 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.74 -0.22 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.49 -0.21 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.00 -0.18 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.51 -0.20 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.01 -0.15 18 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.49 -0.20 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.01 -0.23 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.68 -0.20 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.30 -0.18 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.95 -0.16 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.63 -0.16 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.32 -0.18 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.09 -0.12 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 -0.10 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.72 -0.09 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 -0.08 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 -0.07 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 -0.04 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
TOTAL CALL 127 3,914 +57
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 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 0.00 147 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
28AUG26 15.00 P 0.05 0.05 0.05 0.04 +0.02 26 2 88 -2
28AUG26 15.50 P 0.23 0.29 0.19 0.22 +0.10 26 100 463 -66
28AUG26 16.00 P 0.00 0.00 0.00 0.61 +0.19 24 0 68 0
28AUG26 16.50 P 0.00 0.00 0.00 1.10 +0.22 0 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.60 +0.22 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.10 +0.22 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.60 +0.22 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.15 +0.27 113 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.65 +0.25 126 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 4.14 +0.24 132 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.66 +0.27 155 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.67 +0.28 182 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.65 +0.26 191 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.67 +0.28 222 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.65 +0.26 227 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.66 +0.27 251 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 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 32 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 13.50 P 0.04 0.04 0.04 0.01 0.00 22 4 135 +4
29SEP26 14.00 P 0.05 0.05 0.05 0.03 +0.01 21 4 94 +4
29SEP26 14.50 P 0.11 0.11 0.11 0.09 +0.03 21 4 151 +4
29SEP26 15.00 P 0.24 0.24 0.24 0.21 +0.06 20 1 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 +0.11 21 0 308 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 +0.15 21 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 1.15 +0.19 20 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.61 +0.21 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.10 +0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.60 +0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.15 +0.27 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.65 +0.24 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.14 +0.24 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.66 +0.26 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.67 +0.28 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.65 +0.25 69 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.67 +0.28 79 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.65 +0.26 81 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.66 +0.26 89 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 45 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 0.01 0.01 0.01 0.00 28 4 57 +4
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 7 0
29OCT26 14.00 P 0.11 0.11 0.11 0.08 +0.02 20 2 5 +2
29OCT26 14.50 P 0.18 0.18 0.18 0.17 +0.05 20 1 1 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.33 +0.08 20 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.56 +0.11 20 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.87 +0.15 21 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.21 +0.13 19 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.64 +0.19 20 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.11 +0.21 20 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.60 +0.22 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.16 +0.28 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.65 +0.24 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.16 +0.25 40 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.66 +0.26 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.67 +0.28 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.65 +0.25 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.67 +0.28 61 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.65 +0.26 63 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 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 51 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 +0.03 20 0 56 0
27NOV26 14.50 P 0.00 0.00 0.00 0.24 +0.05 20 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.41 +0.08 20 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.65 +0.11 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.92 +0.11 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.28 +0.16 20 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.68 +0.18 20 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.13 +0.20 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.60 +0.21 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.17 +0.29 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.66 +0.24 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.16 +0.25 34 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.66 +0.26 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.67 +0.27 43 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.66 +0.26 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.67 +0.28 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.66 +0.27 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.02 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.04 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 +0.06 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 +0.08 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 +0.10 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 +0.12 20 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.62 +0.15 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.01 +0.16 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.44 +0.18 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.98 +0.28 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 +0.21 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.95 +0.21 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.45 +0.22 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 +0.23 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.95 +0.26 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.93 +0.25 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.92 +0.26 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.91 +0.27 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.89 +0.25 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 +0.04 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 +0.06 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 +0.06 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.87 +0.09 21 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.14 +0.10 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.41 +0.08 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.76 +0.14 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.14 +0.16 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.54 +0.17 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.06 +0.27 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.52 +0.20 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.99 +0.20 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.48 +0.21 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.97 +0.23 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.96 +0.26 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.94 +0.26 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.92 +0.26 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.91 +0.27 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.89 +0.25 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.60 +0.07 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.80 +0.08 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 +0.09 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.31 +0.11 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.62 +0.13 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.90 +0.14 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.26 +0.15 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.73 +0.25 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.15 +0.18 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.59 +0.19 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.05 +0.20 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.52 +0.21 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.01 +0.24 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.97 +0.25 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.94 +0.25 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.92 +0.26 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.91 +0.26 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.89 +0.25 37 0 0 0
TOTAL PUT 122 5,659 -49
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$ 45.640
28AUG26 31.00 C 0.00 0.00 0.00 14.65 +0.61 95 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.64 +0.60 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.64 +0.60 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.64 +0.60 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.64 +0.60 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.65 +0.61 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.65 +0.61 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.65 +0.61 0 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 6.65 +0.61 0 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 5.65 +0.61 0 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 4.65 +0.61 0 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 3.65 +0.59 0 0 412 0
28AUG26 43.00 C 0.00 0.00 0.00 2.66 +0.55 26 0 500 0
28AUG26 44.00 C 0.00 0.00 0.00 1.72 +0.41 28 0 734 0
28AUG26 45.00 C 0.80 0.80 0.80 0.92 +0.29 27 4 671 -4
28AUG26 46.00 C 0.30 0.41 0.30 0.37 +0.10 27 120 1,085 +82
28AUG26 47.00 C 0.11 0.13 0.11 0.12 +0.03 28 37 746 +2
28AUG26 48.00 C 0.06 0.06 0.06 0.03 0.00 29 15 202 -1
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 138 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.68 +0.58 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.69 +0.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.68 +0.57 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.69 +0.58 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.70 +0.59 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.70 +0.58 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.70 +0.58 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.71 +0.59 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.71 +0.58 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.71 +0.58 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.73 +0.68 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.76 +0.69 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.77 +0.60 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.80 +0.58 27 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.85 +0.56 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.95 +0.54 28 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 4.09 +0.49 27 0 603 0
29SEP26 43.00 C 3.20 3.20 3.20 3.30 +0.44 27 2 1,445 -2
29SEP26 44.00 C 2.20 2.40 2.20 2.60 +0.45 27 46 1,331 0
29SEP26 45.00 C 1.89 1.95 1.89 1.93 +0.31 26 45 757 0
29SEP26 46.00 C 1.45 1.45 1.45 1.46 +0.26 27 15 956 -15
29SEP26 47.00 C 0.98 1.10 0.98 1.04 +0.17 27 36 1,533 0
29SEP26 48.00 C 0.75 0.80 0.75 0.73 +0.11 27 20 816 0
29SEP26 49.00 C 0.55 0.56 0.54 0.53 +0.12 28 17 788 +17
29SEP26 50.00 C 0.00 0.00 0.00 0.35 +0.08 28 0 403 0
29SEP26 52.50 C 0.15 0.15 0.15 0.11 +0.03 28 15 512 +15
29SEP26 55.00 C 0.08 0.08 0.08 0.03 +0.01 28 45 241 -45
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 33 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 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.74 +0.55 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.75 +0.55 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.77 +0.56 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.78 +0.65 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.80 +0.67 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.83 +0.73 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.85 +0.53 22 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.96 +0.57 27 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 7.04 +0.54 27 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 6.16 +0.51 27 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 5.32 +0.47 27 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 4.54 +0.44 27 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.83 +0.50 27 0 313 0
29OCT26 44.00 C 3.09 3.09 3.09 3.08 +0.34 26 10 437 -10
29OCT26 45.00 C 2.38 2.40 2.38 2.52 +0.29 26 18 440 0
29OCT26 46.00 C 0.00 0.00 0.00 2.04 +0.25 27 0 600 0
29OCT26 47.00 C 0.00 0.00 0.00 1.62 +0.21 27 0 142 0
29OCT26 48.00 C 0.00 0.00 0.00 1.27 +0.17 27 0 361 0
29OCT26 49.00 C 0.00 0.00 0.00 0.98 +0.14 27 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.75 +0.11 27 0 190 0
29OCT26 52.50 C 0.41 0.41 0.41 0.38 +0.06 28 30 155 +30
29OCT26 55.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 12.80 +0.59 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.83 +0.70 27 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.85 +0.72 28 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.88 +0.72 28 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.92 +0.60 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.96 +0.57 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.04 +0.54 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 6.16 +0.51 26 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.32 +0.46 26 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 4.54 +0.41 26 0 330 0
27NOV26 43.00 C 0.00 0.00 0.00 3.83 +0.32 26 0 191 0
27NOV26 44.00 C 3.23 3.35 3.22 3.27 +0.32 27 90 173 -15
27NOV26 45.00 C 2.50 2.50 2.50 2.67 +0.26 27 15 180 +15
27NOV26 46.00 C 2.30 2.30 2.30 2.14 +0.18 26 15 64 +15
27NOV26 47.00 C 0.00 0.00 0.00 1.74 +0.17 27 0 60 0
27NOV26 48.00 C 1.36 1.47 1.36 1.38 +0.14 26 32 172 +32
27NOV26 49.00 C 0.00 0.00 0.00 1.08 +0.12 26 0 30 0
27NOV26 50.00 C 0.91 0.92 0.90 0.84 +0.09 26 75 120 +75
27NOV26 52.50 C 0.61 0.61 0.58 0.42 +0.04 26 30 49 +12
27NOV26 55.00 C 0.36 0.36 0.36 0.20 +0.02 26 15 15 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 16.77 +0.59 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.77 +0.58 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.78 +0.59 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.79 +0.59 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.81 +0.60 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.83 +0.70 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.86 +0.73 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.91 +0.71 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.98 +0.61 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.03 +0.56 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.15 +0.54 27 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 6.31 +0.51 27 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 5.53 +0.43 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.84 +0.44 28 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 4.13 +0.40 27 0 384 0
30DEC26 44.00 C 3.52 3.52 3.52 3.54 +0.33 27 15 215 0
30DEC26 45.00 C 2.78 2.78 2.78 3.00 +0.27 27 15 457 -15
30DEC26 46.00 C 0.00 0.00 0.00 2.60 +0.30 28 0 302 0
30DEC26 47.00 C 0.00 0.00 0.00 2.18 +0.27 28 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 +0.25 28 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.49 +0.19 28 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 1.24 +0.19 28 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 +0.12 28 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 +0.08 27 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 +0.05 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 14.80 +0.61 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.82 +0.62 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.87 +0.66 29 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.92 +0.71 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.00 +0.70 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.11 +0.66 29 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 9.26 +0.64 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.34 +0.51 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.55 +0.48 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.82 +0.46 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 6.13 +0.31 27 0 166 0
30MAR27 42.00 C 5.67 5.67 5.67 5.51 +0.29 27 15 697 0
30MAR27 43.00 C 5.11 5.11 5.11 4.92 +0.25 27 15 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.52 +0.48 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 3.90 +0.20 27 0 116 0
30MAR27 46.00 C 0.00 0.00 0.00 3.56 +0.30 28 0 313 0
30MAR27 47.00 C 3.16 3.16 3.16 3.15 +0.27 28 15 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.77 +0.25 28 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 2.44 +0.22 28 0 86 0
30MAR27 50.00 C 0.00 0.00 0.00 2.13 +0.21 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.51 +0.15 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 +0.10 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.71 +0.07 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.48 +0.05 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.32 +0.04 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 14.90 +0.71 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.98 +0.71 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.09 +0.71 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 12.23 +0.70 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.41 +0.71 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.60 +0.69 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.82 +0.62 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.07 +0.58 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.28 +0.47 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.62 +0.43 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 7.03 +0.41 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.49 +0.44 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.91 +0.39 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 5.39 +0.36 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.92 +0.33 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 4.50 +0.33 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 4.08 +0.29 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.70 +0.27 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.36 +0.26 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 3.04 +0.23 28 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 2.37 +0.20 28 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.84 +0.15 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.41 +0.17 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 1.04 +0.11 28 0 81 0
29JUN27 62.50 C 0.00 0.00 0.00 0.78 +0.08 28 0 69 0
29JUN27 65.00 C 0.00 0.00 0.00 0.58 +0.06 28 0 31 0
TOTAL CALL 822 29,943 +203
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 124 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 308 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 680 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 454 0
28AUG26 41.00 P 0.02 0.02 0.02 0.01 0.00 46 8 694 -8
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 699 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.06 28 0 405 0
28AUG26 44.00 P 0.10 0.10 0.10 0.07 -0.16 28 54 329 -16
28AUG26 45.00 P 0.43 0.43 0.26 0.27 -0.34 28 305 606 +259
28AUG26 46.00 P 0.00 0.00 0.00 0.74 -0.48 28 0 297 0
28AUG26 47.00 P 0.00 0.00 0.00 1.46 -0.58 27 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 2.37 -0.62 26 0 192 0
28AUG26 49.00 P 3.40 3.40 3.40 3.36 -0.62 0 15 30 0
28AUG26 50.00 P 0.00 0.00 0.00 4.36 -0.62 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.86 -0.62 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.38 -0.73 84 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.88 -0.73 101 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.38 -0.73 117 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.88 -0.76 132 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.38 -0.77 146 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.87 -0.73 150 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.38 -0.72 172 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 937 0
29SEP26 38.00 P 0.07 0.07 0.07 0.03 -0.01 29 13 506 0
29SEP26 39.00 P 0.09 0.09 0.09 0.05 -0.03 28 15 743 -15
29SEP26 40.00 P 0.14 0.14 0.14 0.10 -0.05 27 5 438 0
29SEP26 41.00 P 0.21 0.21 0.20 0.19 -0.08 27 3 483 0
29SEP26 42.00 P 0.35 0.35 0.32 0.34 -0.11 28 37 431 -14
29SEP26 43.00 P 0.58 0.58 0.54 0.54 -0.17 27 191 466 -45
29SEP26 44.00 P 0.85 0.85 0.80 0.85 -0.24 28 61 573 -14
29SEP26 45.00 P 1.46 1.46 1.24 1.24 -0.32 28 41 238 +11
29SEP26 46.00 P 1.91 1.91 1.78 1.75 -0.38 28 76 608 +60
29SEP26 47.00 P 0.00 0.00 0.00 2.32 -0.40 27 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 3.00 -0.46 27 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 3.76 -0.51 27 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.60 -0.53 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.89 -0.60 27 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.39 -0.72 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.88 -0.81 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.38 -0.81 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.88 -0.81 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.38 -0.77 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.87 -0.75 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.38 -0.81 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 35 0
29OCT26 39.00 P 0.25 0.25 0.25 0.20 -0.07 28 10 109 0
29OCT26 40.00 P 0.39 0.39 0.39 0.32 -0.10 28 18 339 -2
29OCT26 41.00 P 0.55 0.55 0.55 0.49 -0.13 28 5 218 +5
29OCT26 42.00 P 0.78 0.78 0.78 0.71 -0.17 28 15 595 +15
29OCT26 43.00 P 1.05 1.05 1.05 1.00 -0.22 28 15 823 0
29OCT26 44.00 P 0.00 0.00 0.00 1.36 -0.26 28 0 90 0
29OCT26 45.00 P 1.89 1.89 1.89 1.80 -0.30 28 15 60 +15
29OCT26 46.00 P 0.00 0.00 0.00 2.31 -0.36 28 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 2.90 -0.40 29 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 3.45 -0.44 27 0 15 0
29OCT26 49.00 P 4.82 4.82 4.82 4.15 -0.49 27 15 15 +15
29OCT26 50.00 P 0.00 0.00 0.00 4.92 -0.51 27 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.05 -0.57 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.67 -0.62 37 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.22 -0.63 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.68 - 49 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 30 0
27NOV26 36.00 P 0.20 0.20 0.20 0.13 -0.05 26 40 56 +40
27NOV26 37.00 P 0.00 0.00 0.00 0.20 -0.08 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.31 -0.11 26 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.47 -0.14 26 0 16 0
27NOV26 40.00 P 0.72 0.72 0.72 0.67 -0.17 26 15 62 0
27NOV26 41.00 P 0.00 0.00 0.00 0.92 -0.20 26 0 195 0
27NOV26 42.00 P 0.00 0.00 0.00 1.24 -0.22 26 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.63 -0.24 26 0 317 0
27NOV26 44.00 P 2.24 2.24 2.02 2.06 -0.29 26 60 150 +60
27NOV26 45.00 P 2.77 2.77 2.77 2.56 -0.31 26 15 195 0
27NOV26 46.00 P 3.13 3.13 3.13 3.10 -0.35 26 15 30 +15
27NOV26 47.00 P 4.04 4.04 4.04 3.69 -0.49 25 15 15 +15
27NOV26 48.00 P 4.52 4.52 4.51 4.45 -0.48 26 30 30 +30
27NOV26 49.00 P 5.14 5.14 5.14 5.20 -0.51 26 15 15 +15
27NOV26 50.00 P 0.00 0.00 0.00 5.99 -0.54 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.13 -0.66 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.42 -0.69 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.78 -0.72 21 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.20 - 0 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 182 0
30DEC26 37.00 P 0.45 0.45 0.45 0.39 -0.07 27 1 25 -1
30DEC26 38.00 P 0.00 0.00 0.00 0.54 -0.09 27 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.73 -0.11 27 0 466 0
30DEC26 40.00 P 0.00 0.00 0.00 0.96 -0.13 27 0 615 0
30DEC26 41.00 P 0.00 0.00 0.00 1.24 -0.16 27 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 1.58 -0.19 27 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 1.96 -0.24 27 0 194 0
30DEC26 44.00 P 0.00 0.00 0.00 2.41 -0.27 26 0 94 0
30DEC26 45.00 P 0.00 0.00 0.00 2.91 -0.31 26 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 3.46 -0.35 26 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 4.07 -0.38 26 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 4.73 -0.43 26 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.46 -0.54 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.34 -0.44 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.38 -0.56 27 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.52 -0.68 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.86 -0.71 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.25 -0.72 18 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.67 -0.74 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.11 -0.76 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.58 -0.76 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.06 -0.74 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.26 -0.05 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.47 -0.09 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.65 -0.09 27 0 0 0
30MAR27 37.00 P 0.80 0.80 0.80 0.84 -0.05 27 4 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.01 -0.13 27 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.26 -0.15 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.56 -0.16 27 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.89 -0.20 27 0 18 0
30MAR27 42.00 P 0.00 0.00 0.00 2.27 -0.20 27 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 2.68 -0.25 27 0 1,030 0
30MAR27 44.00 P 0.00 0.00 0.00 3.14 -0.27 26 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 3.65 -0.29 26 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 4.18 -0.33 26 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 4.77 -0.35 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.43 -0.38 26 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.12 -0.52 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.95 -0.42 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.80 -0.60 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.91 -0.62 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.13 -0.66 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.43 -0.70 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.79 -0.71 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.18 -0.74 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.62 -0.75 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.08 -0.78 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.57 -0.06 29 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.71 -0.07 28 0 1 0
29JUN27 35.00 P 0.90 0.90 0.90 0.89 -0.08 28 10 45 -10
29JUN27 36.00 P 0.00 0.00 0.00 1.09 -0.11 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.34 -0.12 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.56 -0.18 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.88 -0.15 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.22 -0.17 28 0 59 0
29JUN27 41.00 P 0.00 0.00 0.00 2.60 -0.19 28 0 30 0
29JUN27 42.00 P 3.00 3.00 3.00 3.02 -0.21 28 6 126 +6
29JUN27 43.00 P 0.00 0.00 0.00 3.47 -0.25 28 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 3.97 -0.26 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 4.49 -0.29 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 5.06 -0.30 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 5.65 -0.34 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 6.21 -0.37 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.87 -0.46 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.55 -0.50 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 9.39 -0.55 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.38 -0.58 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.48 -0.63 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.68 -0.71 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.95 -0.76 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.31 -0.72 25 0 0 0
TOTAL PUT 1,143 32,589 +436
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$ 9.395
28AUG26 4.80 C 0.00 0.00 0.00 4.60 +0.21 255 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.50 +0.21 248 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.40 +0.21 240 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.15 +0.21 222 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.90 +0.21 205 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.65 +0.21 189 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.40 +0.21 174 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 3.15 +0.21 159 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.92 +0.23 195 0 5 -10
28AUG26 6.75 C 0.00 0.00 0.00 2.65 +0.21 130 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 2.40 +0.21 117 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 2.15 +0.21 104 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.90 +0.21 91 0 362 0
28AUG26 7.75 C 0.00 0.00 0.00 1.67 +0.22 113 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 1.41 +0.17 87 0 625 0
28AUG26 8.25 C 0.00 0.00 0.00 1.15 +0.17 55 0 651 0
28AUG26 8.50 C 0.00 0.00 0.00 0.92 +0.16 67 0 948 0
28AUG26 8.75 C 0.00 0.00 0.00 0.67 +0.13 52 0 687 0
28AUG26 9.00 C 0.58 0.58 0.58 0.48 +0.11 59 4 877 -4
28AUG26 9.25 C 0.36 0.36 0.21 0.32 +0.10 61 248 776 -172
28AUG26 9.50 C 0.34 0.34 0.15 0.20 +0.06 62 443 1,169 0
28AUG26 9.75 C 0.16 0.23 0.09 0.12 +0.04 64 42 1,192 -29
28AUG26 10.00 C 0.10 0.15 0.05 0.07 +0.03 66 15 1,885 -3
28AUG26 10.50 C 0.07 0.08 0.07 0.02 +0.01 69 4 726 +4
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,046 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 621 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 390 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.61 +0.20 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.51 +0.20 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.16 +0.20 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.92 +0.19 78 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.66 +0.20 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.41 +0.20 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.15 +0.17 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.92 +0.20 53 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.71 +0.25 68 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.47 +0.27 65 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.16 +0.09 0 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.94 +0.17 43 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 +0.22 61 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.52 +0.14 49 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 +0.14 49 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 1.13 +0.12 49 0 1,127 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 +0.11 49 0 1,561 0
29SEP26 9.00 C 0.77 0.77 0.77 0.81 +0.10 50 15 3,311 +15
29SEP26 9.25 C 0.65 0.65 0.65 0.68 +0.09 50 200 924 -100
29SEP26 9.50 C 0.66 0.66 0.56 0.56 +0.07 50 125 1,085 -115
29SEP26 9.75 C 0.43 0.43 0.43 0.46 +0.05 50 4 1,316 +4
29SEP26 10.00 C 0.43 0.50 0.33 0.38 +0.05 51 1,326 2,078 -219
29SEP26 10.50 C 0.25 0.27 0.25 0.25 +0.04 52 350 1,069 +50
29SEP26 11.00 C 0.18 0.19 0.18 0.16 +0.03 52 116 1,543 0
29SEP26 11.50 C 0.12 0.14 0.12 0.10 +0.02 53 105 396 -80
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 409 0
29SEP26 12.50 C 0.07 0.07 0.07 0.03 0.00 52 45 645 +45
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 53 0 388 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 73 10 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.42 +0.21 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.21 +0.25 86 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.92 +0.19 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.68 +0.20 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.44 +0.19 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.21 +0.23 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.95 +0.23 53 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.75 +0.26 61 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.47 +0.20 49 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.28 +0.21 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.02 +0.16 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.81 +0.14 48 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.63 +0.16 50 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.41 +0.10 46 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.25 +0.10 48 0 294 0
29OCT26 8.75 C 1.06 1.07 1.06 1.10 +0.11 48 30 397 0
29OCT26 9.00 C 0.99 0.99 0.95 0.96 +0.10 49 60 517 +15
29OCT26 9.25 C 0.88 0.88 0.88 0.83 +0.08 49 15 336 +15
29OCT26 9.50 C 0.74 0.74 0.68 0.72 +0.07 49 544 1,334 -125
29OCT26 9.75 C 0.64 0.65 0.61 0.62 +0.06 49 333 883 +233
29OCT26 10.00 C 0.52 0.53 0.50 0.54 +0.05 50 538 929 +195
29OCT26 10.50 C 0.45 0.45 0.39 0.40 +0.05 51 26 439 +5
29OCT26 11.00 C 0.36 0.36 0.30 0.28 +0.04 51 30 364 0
29OCT26 11.50 C 0.29 0.29 0.24 0.20 +0.03 51 20 395 +20
29OCT26 12.00 C 0.23 0.23 0.19 0.14 +0.02 51 20 500 0
29OCT26 12.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29OCT26 13.50 C 0.11 0.11 0.11 0.05 +0.01 52 85 75 +75
27NOV26 6.00 C 0.00 0.00 0.00 3.46 +0.21 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.22 +0.22 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.95 +0.19 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.75 +0.19 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.50 +0.20 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.30 +0.17 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.06 +0.11 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.84 +0.08 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.66 +0.13 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.50 +0.09 47 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.37 +0.09 49 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.22 +0.10 49 0 127 0
27NOV26 9.00 C 0.00 0.00 0.00 1.09 +0.09 49 0 105 0
27NOV26 9.25 C 0.95 0.95 0.95 0.97 +0.08 50 100 329 0
27NOV26 9.50 C 0.87 0.87 0.87 0.86 +0.07 49 300 198 -194
27NOV26 9.75 C 0.74 0.76 0.74 0.77 +0.07 50 405 497 +222
27NOV26 10.00 C 0.66 0.66 0.66 0.69 +0.06 51 75 697 +75
27NOV26 10.50 C 0.52 0.52 0.52 0.54 +0.06 51 400 512 +295
27NOV26 11.00 C 0.42 0.43 0.42 0.41 +0.04 51 201 213 +186
27NOV26 11.50 C 0.00 0.00 0.00 0.31 +0.03 51 0 291 0
27NOV26 12.00 C 0.00 0.00 0.00 0.23 +0.02 50 0 68 0
27NOV26 12.50 C 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
27NOV26 13.00 C 0.21 0.21 0.21 0.13 +0.01 50 100 100 +100
27NOV26 13.50 C 0.19 0.19 0.19 0.10 +0.01 51 75 175 +75
30DEC26 4.80 C 0.00 0.00 0.00 4.61 +0.20 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.52 +0.20 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.43 +0.22 62 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.21 +0.25 68 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.94 +0.20 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.69 +0.19 52 0 0 0
30DEC26 6.00 C 3.45 3.45 3.37 3.46 +0.19 54 8 8 +8
30DEC26 6.25 C 0.00 0.00 0.00 3.22 +0.20 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.96 +0.16 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 +0.20 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 +0.22 52 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 2.32 +0.12 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 +0.15 47 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 +0.14 46 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.75 +0.12 46 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 +0.09 47 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.48 +0.11 48 0 715 0
30DEC26 8.75 C 0.00 0.00 0.00 1.33 +0.08 48 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.22 +0.10 49 0 419 0
30DEC26 9.25 C 0.00 0.00 0.00 1.11 +0.09 49 0 163 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 +0.08 49 0 700 0
30DEC26 9.75 C 0.89 0.89 0.89 0.91 +0.08 50 1 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.82 +0.06 49 0 359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 +0.07 50 0 1,241 0
30DEC26 11.00 C 0.58 0.58 0.58 0.54 +0.05 50 5 90 -5
30DEC26 11.50 C 0.00 0.00 0.00 0.43 +0.05 50 0 411 0
30DEC26 12.00 C 0.43 0.43 0.43 0.34 +0.03 50 10 50 -10
30DEC26 12.50 C 0.00 0.00 0.00 0.27 +0.03 50 0 439 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 115 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 +0.02 50 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 71 0
30DEC26 15.00 C 0.19 0.19 0.19 0.08 +0.01 50 10 542 -10
30MAR27 4.80 C 0.00 0.00 0.00 4.61 +0.17 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.52 +0.17 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.43 +0.17 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.21 +0.19 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.94 +0.15 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.75 +0.17 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.50 +0.14 47 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.34 +0.17 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.13 +0.16 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.93 +0.15 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.74 +0.18 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.54 +0.15 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 +0.15 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.21 +0.13 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.06 +0.13 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 +0.09 47 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.79 +0.11 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.66 +0.10 48 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.55 +0.10 48 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.44 +0.10 49 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.34 +0.09 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 +0.08 48 0 225 0
30MAR27 10.00 C 0.00 0.00 0.00 1.16 +0.10 49 0 773 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 +0.07 49 0 207 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 +0.08 50 0 8 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 +0.06 49 0 239 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 +0.06 49 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 +0.05 49 0 64 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.05 49 0 28 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.04 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.04 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 +0.03 49 0 200 0
29JUN27 4.80 C 0.00 0.00 0.00 4.65 +0.16 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.60 +0.20 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.47 +0.16 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.28 +0.18 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.07 +0.17 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.87 +0.18 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.67 +0.18 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.47 +0.16 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.27 +0.15 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.11 +0.16 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.93 +0.17 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.75 +0.17 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.60 +0.15 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.45 +0.15 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.31 +0.16 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.17 +0.13 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 2.04 +0.12 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.92 +0.11 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.81 +0.11 48 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.70 +0.10 48 0 18 0
29JUN27 9.50 C 0.00 0.00 0.00 1.62 +0.09 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.53 +0.11 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.42 +0.08 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 1.26 +0.07 48 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 1.13 +0.08 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 1.01 +0.07 49 0 4 0
29JUN27 12.00 C 0.91 0.91 0.91 0.91 +0.06 50 10 27 +10
29JUN27 12.50 C 0.00 0.00 0.00 0.82 +0.06 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.73 +0.07 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.64 +0.05 50 0 0 0
TOTAL CALL 6,453 58,318 +571
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 285 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 276 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 257 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 238 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 220 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 203 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 186 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 171 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 870 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 688 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 628 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 570 0
28AUG26 8.25 P 0.01 0.02 0.01 0.01 -0.01 70 124 699 +14
28AUG26 8.50 P 0.02 0.02 0.02 0.02 -0.02 65 65 544 +45
28AUG26 8.75 P 0.07 0.07 0.05 0.05 -0.04 66 320 894 -12
28AUG26 9.00 P 0.06 0.15 0.06 0.10 -0.07 65 231 554 +156
28AUG26 9.25 P 0.19 0.19 0.19 0.19 -0.10 66 15 374 0
28AUG26 9.50 P 0.30 0.39 0.30 0.32 -0.13 67 201 61 -155
28AUG26 9.75 P 0.00 0.00 0.00 0.48 -0.17 66 0 258 0
28AUG26 10.00 P 0.00 0.00 0.00 0.68 -0.19 69 0 241 0
28AUG26 10.50 P 0.00 0.00 0.00 1.14 -0.21 80 0 65 0
28AUG26 11.00 P 0.00 0.00 0.00 1.65 -0.20 110 0 25 0
28AUG26 11.50 P 0.00 0.00 0.00 2.13 -0.25 118 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.61 -0.25 109 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.17 -0.24 186 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.67 -0.14 205 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.14 -0.27 198 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 885 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,005 0
29SEP26 7.00 P 0.04 0.04 0.04 0.02 -0.01 53 2 2,911 0
29SEP26 7.25 P 0.06 0.06 0.05 0.04 -0.01 54 71 1,091 -70
29SEP26 7.50 P 0.07 0.07 0.07 0.05 -0.03 51 45 1,142 +45
29SEP26 7.75 P 0.10 0.10 0.09 0.08 -0.03 52 330 1,315 +278
29SEP26 8.00 P 0.13 0.13 0.13 0.12 -0.04 52 20 1,099 +20
29SEP26 8.25 P 0.21 0.21 0.18 0.17 -0.05 52 104 4,026 +99
29SEP26 8.50 P 0.24 0.24 0.24 0.23 -0.06 51 200 2,185 0
29SEP26 8.75 P 0.36 0.36 0.36 0.31 -0.08 51 15 1,626 -15
29SEP26 9.00 P 0.41 0.47 0.40 0.41 -0.10 51 51 899 -11
29SEP26 9.25 P 0.51 0.53 0.51 0.53 -0.10 52 30 709 -30
29SEP26 9.50 P 0.66 0.68 0.66 0.67 -0.10 53 35 293 +30
29SEP26 9.75 P 0.81 0.81 0.81 0.81 -0.13 52 15 460 +15
29SEP26 10.00 P 0.98 0.98 0.98 0.98 -0.15 53 335 266 +78
29SEP26 10.50 P 0.00 0.00 0.00 1.36 -0.16 55 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 1.78 -0.18 57 0 125 0
29SEP26 11.50 P 0.00 0.00 0.00 2.24 -0.15 61 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.68 -0.24 60 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.21 -0.20 73 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.67 -0.14 72 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.14 -0.27 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.63 -0.21 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.16 -0.17 87 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.64 -0.20 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.12 -0.19 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.62 -0.29 87 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 122 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 54 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 492 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.02 52 0 154 0
29OCT26 7.00 P 0.12 0.12 0.12 0.08 -0.03 50 5 286 -5
29OCT26 7.25 P 0.14 0.14 0.14 0.12 -0.03 51 6 720 -6
29OCT26 7.50 P 0.00 0.00 0.00 0.16 -0.04 51 0 566 0
29OCT26 7.75 P 0.00 0.00 0.00 0.21 -0.05 51 0 320 0
29OCT26 8.00 P 0.28 0.28 0.28 0.28 -0.06 51 175 822 +164
29OCT26 8.25 P 0.35 0.35 0.35 0.35 -0.07 50 400 473 +171
29OCT26 8.50 P 0.44 0.44 0.44 0.44 -0.08 50 3 234 +3
29OCT26 8.75 P 0.56 0.56 0.56 0.55 -0.08 51 2 274 -2
29OCT26 9.00 P 0.63 0.67 0.63 0.66 -0.10 50 30 462 +30
29OCT26 9.25 P 0.83 0.83 0.83 0.79 -0.11 51 94 184 +94
29OCT26 9.50 P 0.96 0.96 0.95 0.95 -0.11 52 200 315 -115
29OCT26 9.75 P 0.00 0.00 0.00 1.10 -0.13 52 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.28 -0.11 53 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.65 -0.16 54 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.05 -0.15 55 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.49 -0.18 57 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.94 -0.16 59 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.40 -0.21 61 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.87 -0.22 63 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.35 -0.21 66 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 22 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 -0.01 52 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 35 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 -0.03 51 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 -0.03 51 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.20 -0.04 51 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 -0.06 51 0 203 0
27NOV26 7.75 P 0.00 0.00 0.00 0.32 -0.06 51 0 10,374 0
27NOV26 8.00 P 0.00 0.00 0.00 0.40 -0.06 51 0 683 0
27NOV26 8.25 P 0.50 0.50 0.49 0.48 -0.08 51 400 455 +310
27NOV26 8.50 P 0.56 0.57 0.56 0.58 -0.08 50 102 419 +102
27NOV26 8.75 P 0.69 0.69 0.69 0.69 -0.08 51 200 431 +200
27NOV26 9.00 P 0.90 0.90 0.82 0.81 -0.10 50 30 225 0
27NOV26 9.25 P 0.98 0.98 0.94 0.94 -0.11 51 60 160 +60
27NOV26 9.50 P 1.13 1.13 1.10 1.09 -0.12 51 90 192 +60
27NOV26 9.75 P 1.27 1.27 1.27 1.25 -0.12 52 100 250 -29
27NOV26 10.00 P 0.00 0.00 0.00 1.42 -0.11 52 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.78 -0.14 53 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.18 -0.16 54 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.59 -0.18 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.03 -0.18 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.48 -0.16 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.92 -0.21 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.42 -0.16 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 53 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 52 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 51 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.02 50 0 621 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.03 50 0 934 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 455 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.05 50 0 364 0
30DEC26 7.50 P 0.35 0.35 0.35 0.34 -0.05 50 5 364 -5
30DEC26 7.75 P 0.00 0.00 0.00 0.41 -0.06 50 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 -0.07 49 0 64 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 -0.08 49 0 252 0
30DEC26 8.50 P 0.67 0.75 0.67 0.69 -0.08 49 196 625 +196
30DEC26 8.75 P 0.00 0.00 0.00 0.80 -0.09 49 0 115 0
30DEC26 9.00 P 0.94 0.94 0.94 0.93 -0.09 50 2 235 -2
30DEC26 9.25 P 0.00 0.00 0.00 1.06 -0.10 50 0 159 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 -0.11 50 0 132 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 -0.10 50 0 33 0
30DEC26 10.00 P 1.50 1.50 1.50 1.53 -0.12 50 5 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.89 -0.12 51 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 -0.13 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.69 -0.16 54 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.12 -0.17 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.53 -0.21 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.02 -0.17 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 -0.21 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.91 -0.22 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 -0.18 60 0 0 0
30DEC26 15.00 P 5.95 5.95 5.95 5.86 -0.24 60 3 8 +3
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 49 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 50 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 50 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.02 49 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.03 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.02 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 -0.04 49 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.04 49 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 -0.04 49 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 -0.03 49 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 -0.04 48 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 -0.05 48 0 228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 -0.06 48 0 309 0
30MAR27 8.50 P 0.94 0.94 0.94 0.93 -0.07 48 2 107 +2
30MAR27 8.75 P 0.00 0.00 0.00 1.07 -0.06 49 0 30 0
30MAR27 9.00 P 1.16 1.16 1.16 1.17 -0.09 48 30 302 +30
30MAR27 9.25 P 0.00 0.00 0.00 1.31 -0.10 48 0 60 0
30MAR27 9.50 P 1.48 1.48 1.48 1.47 -0.09 48 7 51 +6
30MAR27 9.75 P 1.67 1.67 1.67 1.62 -0.11 48 7 7 +7
30MAR27 10.00 P 0.00 0.00 0.00 1.79 -0.11 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.14 -0.15 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.53 -0.14 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 2.92 -0.15 52 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.30 -0.18 51 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.71 -0.19 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.18 -0.17 54 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.60 -0.19 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.05 -0.21 54 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.49 -0.21 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.01 50 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 -0.02 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 -0.02 50 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 -0.03 50 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 -0.03 50 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 -0.04 50 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 -0.04 50 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 -0.05 50 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 -0.05 50 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 -0.05 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 -0.08 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 -0.05 50 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 -0.06 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 -0.07 50 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.33 -0.07 50 0 190 0
29JUN27 9.00 P 0.00 0.00 0.00 1.47 -0.07 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.61 -0.08 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.76 -0.08 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.91 -0.09 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.07 -0.10 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.41 -0.14 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.76 -0.16 51 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.14 -0.16 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.55 -0.14 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.96 -0.15 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.34 -0.18 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.77 -0.19 53 0 0 0
TOTAL PUT 4,363 71,226 +1,761
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$ 8.000
28AUG26 4.80 C 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.10 -0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.75 -0.01 0 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.51 -0.01 39 0 305 0
28AUG26 7.75 C 0.00 0.00 0.00 0.28 -0.01 33 0 285 0
28AUG26 8.00 C 0.11 0.11 0.11 0.11 -0.02 32 60 324 -60
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 160 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 128 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.32 0.00 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.22 0.00 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.12 0.00 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.02 0.00 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 0.00 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.52 0.00 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 0.00 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 0.00 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 +0.01 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 0.00 36 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 0.00 30 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 -0.01 25 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.01 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.02 22 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 0.00 23 0 837 0
29SEP26 8.00 C 0.26 0.26 0.26 0.24 -0.02 22 2 726 +2
29SEP26 8.25 C 0.17 0.17 0.15 0.14 -0.01 23 90 188 +68
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 337 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 125 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.23 0.00 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.13 0.00 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.03 0.00 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.79 +0.01 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.54 0.00 44 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.29 0.00 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.05 +0.01 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.80 +0.01 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.55 0.00 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.31 +0.03 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.07 +0.03 24 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.85 0.00 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.63 -0.02 21 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.48 0.00 23 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 0.00 23 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.23 0.00 23 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 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 26 0 198 0
29OCT26 10.50 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 3.04 +0.01 52 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.80 +0.01 52 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.55 +0.01 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.30 +0.01 41 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.06 +0.02 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.81 +0.02 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.56 +0.01 30 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.32 +0.04 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.07 0.00 23 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.64 -0.03 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.25 +0.02 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.15 +0.02 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.05 +0.02 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.80 +0.01 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.56 +0.02 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.31 +0.02 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 +0.02 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.81 +0.02 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 +0.02 30 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.33 +0.03 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 0.00 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 0.00 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 0.00 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 +0.01 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 +0.01 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.02 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 0.00 23 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.25 +0.02 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.15 +0.02 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.05 +0.02 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.80 +0.01 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.56 +0.02 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.31 +0.02 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 +0.02 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.82 +0.03 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.59 +0.04 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.37 +0.03 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.12 -0.02 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.94 -0.02 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.02 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.01 23 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 3.25 +0.02 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.15 +0.02 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.05 +0.02 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.80 +0.01 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.56 +0.02 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.32 +0.03 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.08 +0.04 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.86 +0.04 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.65 +0.04 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.45 +0.04 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.26 0.00 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
29JUN27 8.00 C 0.65 0.65 0.65 0.66 0.00 23 2 4 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.57 +0.01 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.40 0.00 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
TOTAL CALL 154 9,722 +12
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 169 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 230 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 235 0
28AUG26 8.00 P 0.12 0.12 0.12 0.12 0.00 36 30 191 +30
28AUG26 8.25 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.01 -0.04 151 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 360 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 75 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,475 0
29SEP26 7.50 P 0.07 0.07 0.07 0.06 -0.01 24 50 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 845 0
29SEP26 8.00 P 0.22 0.22 0.22 0.22 -0.01 23 2 402 +2
29SEP26 8.25 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.01 -0.04 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 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 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29OCT26 7.25 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.19 0.00 23 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.45 0.00 24 0 87 0
29OCT26 8.50 P 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.03 +0.01 24 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.27 -0.02 26 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 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 31 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 0.00 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 0.00 23 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.44 0.00 21 0 78 0
27NOV26 8.25 P 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.22 0.00 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 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 30 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 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 +0.01 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 0.00 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 -0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 -0.04 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 -0.04 17 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.60 -0.05 0 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 30 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 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 0.00 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 -0.02 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.28 -0.04 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.49 -0.04 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.71 -0.03 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 -0.04 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.60 -0.05 0 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 0.00 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 0.00 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 0.00 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 0.00 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN27 7.00 P 0.28 0.28 0.28 0.28 0.00 23 5 5 +5
29JUN27 7.25 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.46 0.00 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.02 0.00 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.20 0.00 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.39 -0.03 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.58 -0.04 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.79 -0.04 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.00 -0.04 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.21 -0.05 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.66 -0.04 16 0 0 0
TOTAL PUT 87 9,307 +37
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$ 4.840
28AUG26 3.40 C 0.00 0.00 0.00 1.46 -0.03 207 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.36 -0.03 192 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.26 -0.03 178 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.16 -0.03 165 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.06 -0.03 151 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.96 -0.03 138 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.86 -0.03 125 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.76 -0.03 112 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.66 -0.03 99 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.56 -0.03 86 0 1,203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.45 -0.04 60 0 1,306 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.04 49 0 1,120 0
28AUG26 4.60 C 0.00 0.00 0.00 0.25 -0.04 37 0 2,001 0
28AUG26 4.70 C 0.00 0.00 0.00 0.17 -0.03 40 0 758 0
28AUG26 4.80 C 0.09 0.09 0.08 0.10 -0.02 38 18 1,596 -16
28AUG26 4.90 C 0.04 0.05 0.04 0.05 -0.01 37 80 1,172 +80
28AUG26 5.00 C 0.02 0.02 0.02 0.02 -0.01 35 174 1,681 +144
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1,357 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 149 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 164 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 178 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.46 -0.03 101 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.36 -0.03 94 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.26 -0.03 88 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.16 -0.03 82 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.06 -0.03 75 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 -0.03 69 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 -0.03 63 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 -0.02 62 0 2,700 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 -0.03 51 0 260 0
29SEP26 4.30 C 0.00 0.00 0.00 0.56 -0.03 45 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.46 -0.03 39 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 130 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.05 21 0 1,791 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.03 25 0 1,085 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.04 24 0 324 0
29SEP26 4.90 C 0.08 0.08 0.08 0.07 -0.03 24 35 1,340 +35
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 2,426 0
29SEP26 5.25 C 0.02 0.02 0.02 0.01 -0.01 24 10 2,919 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3,022 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.46 -0.03 80 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.36 -0.03 75 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.27 -0.02 75 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.17 -0.02 69 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.07 -0.02 64 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.97 -0.02 59 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.87 -0.02 55 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.77 -0.02 50 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.66 -0.03 41 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.56 -0.03 37 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.46 -0.03 32 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.36 -0.04 27 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.27 -0.04 25 0 141 0
29OCT26 4.70 C 0.00 0.00 0.00 0.21 -0.03 26 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 286 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 0.00 27 0 74 0
29OCT26 5.50 C 0.03 0.03 0.03 0.02 0.00 26 15 98 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 638 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
27NOV26 3.60 C 0.00 0.00 0.00 1.27 -0.02 64 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.17 -0.02 59 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.07 -0.02 55 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.97 -0.02 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.87 -0.02 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.66 -0.03 36 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.25 -0.01 26 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.20 -0.02 26 0 4 0
27NOV26 4.90 C 0.00 0.00 0.00 0.17 -0.01 27 0 2 0
27NOV26 5.00 C 0.00 0.00 0.00 0.14 0.00 27 0 142 0
27NOV26 5.25 C 0.00 0.00 0.00 0.08 0.00 27 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.46 -0.03 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.36 -0.03 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.27 -0.02 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.17 -0.02 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 -0.02 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.97 -0.02 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 -0.02 40 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.77 -0.02 36 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 -0.03 31 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 -0.02 29 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 -0.03 27 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 1,129 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 -0.03 25 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.03 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.02 25 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.02 25 0 930 0
30DEC26 5.00 C 0.18 0.18 0.18 0.16 -0.02 25 142 10,154 -142
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 516 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 26 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.46 -0.03 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.36 -0.03 43 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.27 -0.02 42 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.07 -0.02 36 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.97 -0.02 33 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.87 -0.02 30 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.77 -0.03 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.68 -0.01 26 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 -0.01 26 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.48 -0.02 25 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 -0.01 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 -0.01 25 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 -0.03 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 -0.02 25 0 164 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 983 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 295 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.46 -0.03 37 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.37 -0.02 36 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.27 -0.02 34 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.17 -0.02 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.07 -0.02 29 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.97 -0.04 26 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.88 -0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.82 -0.01 26 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.75 -0.01 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.68 -0.02 25 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 -0.02 25 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.56 -0.03 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 -0.03 25 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.46 -0.03 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.41 -0.03 24 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.38 -0.02 25 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 -0.01 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.15 -0.02 25 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 0.00 26 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 172 0
TOTAL CALL 474 75,192 +116
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 121 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 1,372 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 1,063 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 1,081 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,496 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 1,339 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 880 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 530 0
28AUG26 4.90 P 0.07 0.07 0.07 0.10 +0.01 32 10 409 -10
28AUG26 5.00 P 0.16 0.16 0.16 0.18 +0.03 36 5 215 0
28AUG26 5.25 P 0.00 0.00 0.00 0.41 +0.04 0 0 208 -15
28AUG26 5.50 P 0.00 0.00 0.00 0.66 +0.04 0 0 232 -333
28AUG26 5.75 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 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 30 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,213 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,512 0
29SEP26 4.40 P 0.04 0.04 0.03 0.04 0.00 23 18 2,033 -3
29SEP26 4.50 P 0.07 0.07 0.07 0.07 0.00 23 30 499 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 23 0 354 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 23 0 4,245 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 21 0 742 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 21 0 539 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 0.00 0 0 1,536 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.01 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 0.00 0 0 219 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 0.00 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 0.00 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 0.00 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 0.00 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 0.00 0 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 0.00 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 0.00 26 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 0.00 26 0 806 0
29OCT26 4.20 P 0.03 0.04 0.03 0.04 0.00 25 40 153 -2
29OCT26 4.30 P 0.00 0.00 0.00 0.06 +0.01 25 0 291 0
29OCT26 4.40 P 0.08 0.08 0.08 0.09 +0.02 25 5 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 125 0
29OCT26 4.60 P 0.13 0.13 0.13 0.16 +0.02 24 20 132 +20
29OCT26 4.70 P 0.00 0.00 0.00 0.21 +0.02 24 0 120 0
29OCT26 4.80 P 0.26 0.26 0.26 0.27 +0.03 24 5 392 +5
29OCT26 4.90 P 0.00 0.00 0.00 0.33 +0.03 23 0 110 0
29OCT26 5.00 P 0.00 0.00 0.00 0.40 +0.01 23 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.60 0.00 18 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.31 - 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 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.09 +0.02 25 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 +0.02 25 0 589 0
27NOV26 4.50 P 0.00 0.00 0.00 0.16 +0.03 25 0 69 0
27NOV26 4.60 P 0.00 0.00 0.00 0.20 +0.03 25 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.25 +0.03 25 0 313 0
27NOV26 4.80 P 0.29 0.29 0.29 0.31 +0.04 25 5 5 +5
27NOV26 4.90 P 0.00 0.00 0.00 0.37 +0.04 25 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.31 - 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 27 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 24 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 24 0 326 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.02 24 0 557 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 24 0 1,183 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 8,000 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.02 24 0 253 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.02 24 0 181 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.02 24 0 314 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.03 24 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 0.00 22 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 +0.01 22 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 -0.01 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 -0.01 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 0.00 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.56 0.00 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 23 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 0.00 24 0 206 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 24 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.01 24 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 24 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 152 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 +0.01 24 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.02 24 0 150 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.01 23 0 435 0
30MAR27 4.90 P 0.43 0.43 0.43 0.45 +0.01 23 111 221 +110
30MAR27 5.00 P 0.00 0.00 0.00 0.51 0.00 23 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 0.00 23 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 0.00 24 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 -0.01 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.31 0.00 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 11 0
29JUN27 3.60 P 0.06 0.06 0.06 0.05 0.00 24 8 20 0
29JUN27 3.70 P 0.07 0.07 0.07 0.07 +0.01 25 3 11 -3
29JUN27 3.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
29JUN27 3.90 P 0.09 0.10 0.09 0.11 +0.01 25 14 34 +14
29JUN27 4.00 P 0.11 0.12 0.11 0.13 0.00 25 9 311 +9
29JUN27 4.10 P 0.00 0.00 0.00 0.16 0.00 25 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 0.00 25 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 +0.01 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 0.00 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 0.00 25 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 0.00 25 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 +0.02 26 0 325 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 +0.02 26 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 +0.01 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.60 +0.01 26 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.78 +0.02 26 0 41 0
29JUN27 5.50 P 0.00 0.00 0.00 0.97 +0.02 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.17 +0.01 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.39 +0.01 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.61 0.00 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
TOTAL PUT 283 59,207 -203
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$ 26.080
28AUG26 18.00 C 0.00 0.00 0.00 8.11 -0.18 168 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.61 -0.16 157 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.11 -0.15 146 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.60 -0.15 125 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.09 -0.19 98 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.11 -0.14 104 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.09 -0.19 64 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 3.09 -0.17 48 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 2.10 -0.18 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.18 -0.20 40 0 115 0
28AUG26 26.00 C 0.00 0.00 0.00 0.51 -0.15 42 0 343 0
28AUG26 27.00 C 0.00 0.00 0.00 0.14 -0.11 41 0 423 0
28AUG26 28.00 C 0.09 0.09 0.09 0.03 -0.05 42 20 780 +20
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 421 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 598 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 116 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 135 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.67 -0.12 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.17 -0.15 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.68 -0.15 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.18 -0.13 54 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.69 -0.13 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.20 -0.13 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.26 -0.09 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.21 -0.16 35 0 10 0
29SEP26 23.00 C 3.33 3.33 3.33 3.32 -0.09 35 1 20 -1
29SEP26 24.00 C 0.00 0.00 0.00 2.49 -0.15 35 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 1.79 -0.14 35 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.25 -0.05 35 0 274 0
29SEP26 27.00 C 0.00 0.00 0.00 0.81 -0.06 35 0 1,388 0
29SEP26 28.00 C 0.56 0.56 0.56 0.50 -0.07 35 5 652 +5
29SEP26 29.00 C 0.36 0.36 0.36 0.29 -0.05 35 1 395 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 233 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 167 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 439 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29OCT26 18.50 C 0.00 0.00 0.00 7.73 -0.15 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.22 -0.16 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.73 -0.19 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.25 -0.15 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.30 -0.14 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.43 -0.12 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.61 -0.16 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.88 -0.15 36 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.17 -0.14 34 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.67 -0.11 35 0 308 0
29OCT26 27.00 C 0.00 0.00 0.00 1.26 -0.08 36 0 382 0
29OCT26 28.00 C 0.00 0.00 0.00 0.92 -0.06 36 0 656 0
29OCT26 29.00 C 0.70 0.70 0.70 0.66 -0.06 36 2 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.46 -0.07 36 0 174 0
29OCT26 31.00 C 0.00 0.00 0.00 0.31 -0.06 36 0 182 0
29OCT26 32.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 48 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 7.75 -0.15 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.32 -0.10 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.85 -0.08 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.38 -0.09 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.47 -0.08 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.65 -0.06 36 0 0 0
27NOV26 23.00 C 3.81 3.81 3.81 3.89 -0.16 36 15 30 +15
27NOV26 24.00 C 0.00 0.00 0.00 3.11 -0.15 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.54 -0.12 35 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 2.01 -0.13 35 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.61 -0.09 36 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.26 -0.07 36 0 68 0
27NOV26 29.00 C 0.00 0.00 0.00 1.00 -0.07 37 0 68 0
27NOV26 30.00 C 0.77 0.77 0.77 0.75 -0.08 37 2 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.56 -0.07 36 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.41 -0.06 36 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 0.30 -0.05 36 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 8.87 -0.11 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.39 -0.10 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.91 -0.11 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.44 -0.10 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.96 -0.12 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.53 -0.09 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.66 -0.10 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.82 -0.13 35 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 4.06 -0.22 35 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.39 -0.11 35 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 2.82 -0.10 35 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.30 -0.12 35 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 1.89 -0.08 36 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 1.54 -0.06 36 0 350 0
30DEC26 29.00 C 0.00 0.00 0.00 1.22 -0.10 36 0 138 0
30DEC26 30.00 C 0.00 0.00 0.00 0.96 -0.13 36 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.11 36 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 0.58 -0.09 36 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 -0.08 36 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 -0.08 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.06 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 8.91 -0.14 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.49 -0.09 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.07 -0.08 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.61 -0.10 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.21 -0.10 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.81 -0.05 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.06 -0.08 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.32 -0.10 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.64 -0.03 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.05 -0.06 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.52 -0.06 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.06 -0.06 38 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 2.68 -0.05 38 0 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.31 -0.07 38 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 1.97 -0.08 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.69 -0.07 38 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.43 -0.07 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.21 -0.07 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 -0.05 38 0 85 0
30MAR27 34.00 C 0.00 0.00 0.00 0.87 -0.05 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.73 -0.04 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.61 -0.04 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 -0.03 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 41 0
29JUN27 18.00 C 0.00 0.00 0.00 8.76 -0.14 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.36 -0.13 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.03 -0.06 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.65 -0.07 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.27 -0.08 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.56 -0.07 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.90 -0.08 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.31 -0.01 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.71 -0.05 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.21 -0.09 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.82 +0.01 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 3.41 -0.01 39 0 203 0
29JUN27 28.00 C 0.00 0.00 0.00 3.03 -0.04 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.69 -0.07 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.38 -0.09 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.11 -0.09 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.86 -0.07 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.64 -0.08 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.43 -0.08 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.28 -0.06 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.12 -0.06 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.98 -0.05 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.87 -0.04 39 0 60 0
TOTAL CALL 46 19,396 +40
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 0.00 139 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 237 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 415 0
28AUG26 25.00 P 0.09 0.09 0.09 0.10 -0.03 42 2 203 0
28AUG26 26.00 P 0.33 0.42 0.30 0.40 -0.03 40 56 1,109 -39
28AUG26 27.00 P 1.04 1.04 1.04 1.08 +0.08 44 5 744 0
28AUG26 28.00 P 0.00 0.00 0.00 1.94 +0.12 41 0 922 0
28AUG26 29.00 P 0.00 0.00 0.00 2.92 +0.15 0 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 3.92 +0.16 0 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.97 +0.21 98 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.97 +0.21 112 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.98 +0.22 129 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.92 +0.16 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.92 +0.16 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.92 +0.16 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.92 +0.16 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.98 +0.22 188 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 238 0
29SEP26 21.00 P 0.05 0.05 0.05 0.03 0.00 36 3 168 0
29SEP26 22.00 P 0.11 0.11 0.11 0.07 0.00 35 2 522 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 193 0
29SEP26 24.00 P 0.30 0.34 0.30 0.34 0.00 34 42 1,743 +42
29SEP26 25.00 P 0.00 0.00 0.00 0.63 0.00 34 0 773 0
29SEP26 26.00 P 1.06 1.06 1.00 1.03 -0.03 33 30 607 +28
29SEP26 27.00 P 0.00 0.00 0.00 1.64 +0.02 34 0 445 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 +0.10 35 0 810 0
29SEP26 29.00 P 0.00 0.00 0.00 3.14 +0.11 35 0 379 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 +0.08 35 0 385 0
29SEP26 31.00 P 0.00 0.00 0.00 4.97 +0.02 36 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.97 +0.08 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.98 +0.13 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.92 +0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.92 +0.16 0 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.92 +0.09 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.92 +0.09 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.98 +0.22 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.92 +0.16 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.92 +0.16 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.92 +0.16 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 0.00 36 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.12 0.00 36 0 94 0
29OCT26 22.00 P 0.27 0.27 0.27 0.24 0.00 36 15 34 -5
29OCT26 23.00 P 0.43 0.43 0.43 0.42 0.00 36 1 109 +1
29OCT26 24.00 P 0.60 0.68 0.60 0.67 -0.01 35 54 73 +54
29OCT26 25.00 P 1.06 1.06 1.06 1.00 -0.04 35 5 212 -5
29OCT26 26.00 P 1.50 1.54 1.49 1.53 +0.02 36 25 561 +25
29OCT26 27.00 P 0.00 0.00 0.00 2.11 +0.05 37 0 395 0
29OCT26 28.00 P 2.79 2.79 2.79 2.78 +0.06 37 3 357 +3
29OCT26 29.00 P 0.00 0.00 0.00 3.44 +0.08 35 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.25 +0.10 36 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.24 +0.09 40 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 6.14 +0.07 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.10 +0.08 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.09 +0.13 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.04 +0.12 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.01 +0.13 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.93 +0.08 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.98 +0.15 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 0.00 36 0 7 0
27NOV26 21.00 P 0.00 0.00 0.00 0.25 0.00 36 0 66 0
27NOV26 22.00 P 0.00 0.00 0.00 0.42 0.00 36 0 7 0
27NOV26 23.00 P 0.00 0.00 0.00 0.66 0.00 37 0 24 0
27NOV26 24.00 P 0.98 0.98 0.98 0.95 -0.02 36 1 13 +1
27NOV26 25.00 P 1.32 1.32 1.32 1.38 +0.02 37 10 133 +10
27NOV26 26.00 P 0.00 0.00 0.00 1.86 +0.03 37 0 351 0
27NOV26 27.00 P 0.00 0.00 0.00 2.44 +0.05 38 0 304 0
27NOV26 28.00 P 0.00 0.00 0.00 3.09 +0.06 38 0 191 0
27NOV26 29.00 P 0.00 0.00 0.00 3.71 +0.07 36 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 4.47 -0.05 36 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 5.45 +0.10 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.35 +0.12 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.28 +0.14 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.19 +0.09 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.14 +0.07 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.08 +0.06 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 479 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.02 36 0 190 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 -0.01 36 0 451 0
30DEC26 23.00 P 0.94 0.94 0.94 0.95 +0.01 36 2 200 +2
30DEC26 24.00 P 1.31 1.32 1.31 1.26 -0.03 35 52 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.75 +0.01 36 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.27 +0.06 36 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.88 +0.03 36 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 3.47 +0.01 35 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 4.18 -0.07 35 0 235 0
30DEC26 30.00 P 0.00 0.00 0.00 5.08 +0.17 38 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 5.90 +0.06 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.74 +0.04 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.66 +0.10 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.52 +0.02 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.42 +0.04 40 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.41 +0.10 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.32 +0.08 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.26 +0.07 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.20 +0.05 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.01 38 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 +0.02 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.02 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.55 -0.01 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.66 0.00 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.89 +0.01 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.19 +0.02 37 0 117 0
30MAR27 23.00 P 0.00 0.00 0.00 1.54 +0.03 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.94 +0.04 37 0 123 0
30MAR27 25.00 P 2.39 2.39 2.39 2.41 +0.04 37 30 1,590 +30
30MAR27 26.00 P 0.00 0.00 0.00 2.92 +0.02 36 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.50 +0.01 36 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 4.14 +0.02 36 0 391 0
30MAR27 29.00 P 0.00 0.00 0.00 4.87 +0.08 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.64 +0.04 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.37 +0.01 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.18 +0.01 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.01 +0.01 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.88 +0.04 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.76 +0.04 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.65 +0.04 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.55 +0.04 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.47 +0.06 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.58 +0.01 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.69 +0.01 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.80 +0.01 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.92 +0.01 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.04 +0.01 38 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.32 +0.01 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 -0.03 38 0 18 0
29JUN27 23.00 P 2.02 2.02 2.02 2.02 0.00 37 15 31 +15
29JUN27 24.00 P 0.00 0.00 0.00 2.47 +0.02 38 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.93 +0.01 37 0 77 0
29JUN27 26.00 P 0.00 0.00 0.00 3.45 -0.05 37 0 289 0
29JUN27 27.00 P 0.00 0.00 0.00 4.05 -0.04 37 0 209 0
29JUN27 28.00 P 0.00 0.00 0.00 4.67 +0.01 37 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 5.38 +0.08 38 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 6.16 +0.02 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.88 +0.02 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.66 +0.02 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.45 -0.01 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.27 0.00 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.11 +0.01 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.97 +0.01 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.85 +0.02 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.76 +0.05 40 0 0 0
TOTAL PUT 353 22,906 +162
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 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.06 0.00 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 0.00 38 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 0.00 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.11 0.00 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.37 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 0.00 22 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 22 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 1.03 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 -0.01 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 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 2.67 -0.01 20 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 1.98 -0.01 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 1.56 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.51 -0.01 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 0.14 -0.01 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 64 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.01 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 32 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 24 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 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 0.00 22 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 0.00 22 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 21 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 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 -0.01 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 0.43 -0.01 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 1.16 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 -0.01 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$ 2.110
28AUG26 1.55 C 0.00 0.00 0.00 0.57 -0.02 190 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.52 -0.02 174 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.47 -0.02 158 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.42 -0.02 143 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.37 -0.02 127 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.32 -0.02 112 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.27 -0.02 97 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.22 -0.02 82 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.17 -0.02 67 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 115 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 134 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 152 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 168 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 184 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 199 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 213 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 227 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 240 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 252 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 276 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 287 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.57 -0.02 57 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.52 -0.02 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.42 -0.02 42 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 2.20 C 0.09 0.09 0.09 0.07 -0.01 39 1 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.04 -0.01 39 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 0.00 43 0 468 0
29SEP26 2.50 C 0.04 0.04 0.04 0.02 0.00 45 1 133 +1
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 87 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
29SEP26 4.60 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 0.01 0.00 126 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.53 -0.01 45 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.48 -0.02 41 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29OCT26 2.40 C 0.06 0.06 0.06 0.05 -0.01 39 65 289 +65
29OCT26 2.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 -0.01 38 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
27NOV26 3.00 C 0.02 0.02 0.02 0.01 0.00 40 6 6 +6
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.20 -0.01 37 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 -0.01 37 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 -0.01 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 -0.01 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.47 -0.02 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 -0.01 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.52 -0.01 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.25 -0.01 39 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 -0.01 37 0 5 0
TOTAL CALL 73 4,628 +72
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.02 44 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 +0.02 0 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.29 +0.02 0 0 32 0
28AUG26 2.50 P 0.00 0.00 0.00 0.39 +0.02 0 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.79 +0.01 0 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 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 +0.01 41 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 +0.01 40 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 0.00 37 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.15 +0.01 37 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.23 +0.02 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 +0.02 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.40 +0.02 41 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.50 +0.02 48 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.59 +0.01 0 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.69 +0.01 0 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.79 +0.01 0 0 10 -20
29SEP26 3.00 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.09 +0.01 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.14 +0.01 0 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 36 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 +0.01 36 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.70 +0.02 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.28 +0.01 39 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.80 +0.01 44 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 36 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 -0.01 35 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 -0.01 34 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 0.00 36 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 0.00 36 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.01 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.01 38 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.30 +0.02 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 +0.02 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.02 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 +0.02 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.71 +0.01 40 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.80 +0.01 39 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.90 +0.02 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.99 +0.01 0 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.29 +0.01 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 0.00 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 0.00 37 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.35 +0.01 39 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.42 +0.01 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.49 +0.01 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.57 +0.01 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 +0.02 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 +0.01 40 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.83 +0.01 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.92 +0.01 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.10 +0.01 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.20 +0.02 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.29 +0.01 0 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 +0.01 38 0 3 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 37 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 +0.01 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 0.00 37 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 0.00 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.39 +0.01 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.53 +0.01 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.85 +0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.03 +0.01 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.12 +0.02 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.21 +0.01 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.31 +0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.41 +0.02 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.50 +0.01 43 0 0 0
TOTAL PUT 0 2,030 -20
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$ 18.470
28AUG26 12.50 C 0.00 0.00 0.00 5.97 -0.29 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.50 -0.26 170 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.97 -0.30 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.47 -0.29 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.00 -0.26 123 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.47 -0.29 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.98 -0.28 73 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.48 -0.28 61 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 1.98 -0.29 49 0 66 0
28AUG26 17.00 C 1.60 1.60 1.60 1.50 -0.29 51 1 147 -1
28AUG26 17.50 C 1.20 1.20 1.09 1.05 -0.27 50 32 136 +18
28AUG26 18.00 C 0.62 0.62 0.62 0.67 -0.26 50 1 283 0
28AUG26 18.50 C 0.39 0.48 0.38 0.39 -0.18 52 215 465 +58
28AUG26 19.00 C 0.23 0.27 0.18 0.20 -0.13 52 80 395 -45
28AUG26 19.50 C 0.13 0.13 0.10 0.10 -0.08 54 36 302 +34
28AUG26 20.00 C 0.05 0.07 0.05 0.04 -0.05 54 45 457 +13
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 231 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 267 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 296 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 138 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 175 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 187 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 198 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 208 0 120 0
04SEP26 13.75 C 0.00 0.00 0.00 4.72 - 0 0 0 -
04SEP26 14.00 C 0.00 0.00 0.00 4.47 - 0 0 0 -
04SEP26 14.25 C 0.00 0.00 0.00 4.22 - 0 0 0 -
04SEP26 14.50 C 0.00 0.00 0.00 4.00 - 70 0 0 -
04SEP26 14.75 C 0.00 0.00 0.00 3.73 - 0 0 0 -
04SEP26 15.00 C 0.00 0.00 0.00 3.49 - 53 0 0 -
04SEP26 15.25 C 0.00 0.00 0.00 3.24 - 49 0 0 -
04SEP26 15.50 C 0.00 0.00 0.00 2.99 - 45 0 0 -
04SEP26 15.75 C 0.00 0.00 0.00 2.75 - 48 0 0 -
04SEP26 16.00 C 0.00 0.00 0.00 2.51 - 48 0 0 -
04SEP26 16.25 C 0.00 0.00 0.00 2.27 - 47 0 0 -
04SEP26 16.50 C 0.00 0.00 0.00 2.04 - 47 0 0 -
04SEP26 16.75 C 0.00 0.00 0.00 1.80 - 44 0 0 -
04SEP26 17.00 C 0.00 0.00 0.00 1.59 - 45 0 0 -
04SEP26 17.25 C 0.00 0.00 0.00 1.39 - 46 0 0 -
04SEP26 17.50 C 0.00 0.00 0.00 1.19 - 45 0 0 -
04SEP26 17.75 C 0.00 0.00 0.00 1.00 - 44 0 0 -
04SEP26 18.00 C 0.00 0.00 0.00 0.84 - 44 0 0 -
04SEP26 18.25 C 0.00 0.00 0.00 0.70 - 45 0 0 -
04SEP26 18.50 C 0.00 0.00 0.00 0.58 - 45 0 0 -
04SEP26 18.75 C 0.52 0.52 0.52 0.47 - 45 9 9 -
04SEP26 19.00 C 0.00 0.00 0.00 0.38 - 46 0 0 -
04SEP26 19.25 C 0.00 0.00 0.00 0.30 - 46 0 0 -
04SEP26 19.50 C 0.00 0.00 0.00 0.24 - 47 0 0 -
04SEP26 19.75 C 0.00 0.00 0.00 0.19 - 47 0 0 -
04SEP26 20.00 C 0.00 0.00 0.00 0.15 - 48 0 0 -
04SEP26 20.50 C 0.12 0.12 0.12 0.08 - 47 4 4 -
04SEP26 21.00 C 0.00 0.00 0.00 0.05 - 49 0 0 -
04SEP26 21.50 C 0.04 0.04 0.04 0.03 - 50 1 1 -
04SEP26 22.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
04SEP26 22.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 23.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
04SEP26 23.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 24.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 24.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 25.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
04SEP26 25.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
04SEP26 26.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
04SEP26 27.50 C 0.00 0.00 0.00 0.01 - 95 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 8.00 -0.28 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.48 -0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.00 -0.29 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.51 -0.28 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.01 -0.28 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.50 -0.29 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.05 -0.30 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.56 -0.30 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.08 -0.25 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.60 -0.29 47 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.12 -0.19 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.68 -0.35 43 0 30 0
29SEP26 16.50 C 2.27 2.27 2.24 2.26 -0.20 42 2 260 -2
29SEP26 17.00 C 1.96 1.96 1.96 1.89 -0.25 42 1 855 0
29SEP26 17.50 C 0.00 0.00 0.00 1.55 -0.23 42 0 355 0
29SEP26 18.00 C 1.24 1.24 1.24 1.26 -0.19 42 1 396 0
29SEP26 18.50 C 1.02 1.02 1.02 0.99 -0.17 42 1 210 0
29SEP26 19.00 C 0.77 0.78 0.77 0.79 -0.15 43 16 402 +15
29SEP26 19.50 C 0.61 0.64 0.60 0.62 -0.12 43 39 448 +13
29SEP26 20.00 C 0.50 0.51 0.48 0.48 -0.11 43 24 356 +2
29SEP26 21.00 C 0.29 0.29 0.29 0.26 -0.08 43 4 469 0
29SEP26 22.00 C 0.19 0.19 0.18 0.14 -0.05 43 6 233 0
29SEP26 23.00 C 0.11 0.11 0.11 0.07 -0.03 43 2 529 +1
29SEP26 24.00 C 0.08 0.08 0.07 0.04 -0.01 45 18 608 +2
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.08 -0.21 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.60 -0.24 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.12 -0.27 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.65 -0.27 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.20 -0.25 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.75 -0.36 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.32 -0.25 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.92 -0.33 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.57 -0.19 43 0 63 0
29OCT26 17.00 C 2.18 2.18 2.18 2.22 -0.20 43 1 90 +1
29OCT26 17.50 C 0.00 0.00 0.00 1.88 -0.21 42 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 1.60 -0.18 42 0 84 0
29OCT26 18.50 C 1.40 1.40 1.35 1.36 -0.16 42 2 156 +2
29OCT26 19.00 C 1.20 1.20 1.13 1.15 -0.14 42 18 222 +3
29OCT26 19.50 C 0.95 0.96 0.95 0.97 -0.12 43 2 175 +1
29OCT26 20.00 C 0.83 0.83 0.78 0.81 -0.12 43 23 80 +14
29OCT26 21.00 C 0.00 0.00 0.00 0.55 -0.09 43 0 68 0
29OCT26 22.00 C 0.40 0.40 0.40 0.36 -0.06 43 8 116 +8
29OCT26 23.00 C 0.00 0.00 0.00 0.23 -0.05 43 0 143 0
29OCT26 24.00 C 0.20 0.20 0.20 0.14 -0.03 43 1 227 -1
29OCT26 25.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 0.00 44 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 5.23 -0.20 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.78 -0.20 45 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.35 -0.19 45 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.93 -0.28 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.53 -0.27 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.16 -0.19 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.81 -0.23 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.50 -0.21 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.20 -0.21 43 0 32 0
27NOV26 18.00 C 0.00 0.00 0.00 1.93 -0.20 43 0 95 0
27NOV26 18.50 C 1.74 1.74 1.74 1.67 -0.18 43 15 114 +15
27NOV26 19.00 C 0.00 0.00 0.00 1.48 -0.15 43 0 75 0
27NOV26 19.50 C 0.00 0.00 0.00 1.29 -0.13 44 0 105 0
27NOV26 20.00 C 1.17 1.17 1.17 1.13 -0.11 44 12 77 +12
27NOV26 21.00 C 0.86 0.86 0.86 0.83 -0.12 44 15 75 +5
27NOV26 22.00 C 0.00 0.00 0.00 0.60 -0.09 44 0 47 0
27NOV26 23.00 C 0.00 0.00 0.00 0.43 -0.07 44 0 5 0
27NOV26 24.00 C 0.00 0.00 0.00 0.30 -0.06 43 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 74 0
27NOV26 26.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 8.16 -0.31 56 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.68 -0.31 54 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.20 -0.32 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.73 -0.31 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.28 -0.29 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.81 -0.29 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.37 -0.29 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.94 -0.32 46 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 4.53 -0.16 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.14 -0.25 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.75 -0.15 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.39 -0.22 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.07 -0.18 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.76 -0.16 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 -0.22 43 0 99 0
30DEC26 18.00 C 2.20 2.20 2.20 2.21 -0.21 43 2 102 -2
30DEC26 18.50 C 0.00 0.00 0.00 1.98 -0.18 43 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 1.77 -0.15 44 0 157 0
30DEC26 19.50 C 0.00 0.00 0.00 1.59 -0.12 44 0 499 0
30DEC26 20.00 C 0.00 0.00 0.00 1.41 -0.12 44 0 393 0
30DEC26 21.00 C 0.00 0.00 0.00 1.11 -0.12 44 0 156 0
30DEC26 22.00 C 0.87 0.87 0.87 0.86 -0.09 44 19 257 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 -0.07 44 0 118 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.06 44 0 88 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.05 44 0 184 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.04 44 0 100 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 84 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 126 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 45 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 45 0 256 0
30MAR27 10.50 C 0.00 0.00 0.00 8.38 -0.19 55 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.92 -0.19 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.47 -0.19 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.02 -0.16 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.59 -0.16 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.18 -0.15 48 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.77 -0.16 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.37 -0.18 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.00 -0.15 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.63 -0.17 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.29 -0.16 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.00 -0.12 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.69 -0.13 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.37 -0.16 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.10 -0.17 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.86 -0.12 44 0 99 0
30MAR27 18.50 C 0.00 0.00 0.00 2.64 -0.15 44 0 275 0
30MAR27 19.00 C 0.00 0.00 0.00 2.43 -0.14 44 0 198 0
30MAR27 19.50 C 0.00 0.00 0.00 2.27 -0.14 45 0 171 0
30MAR27 20.00 C 0.00 0.00 0.00 2.09 -0.13 45 0 504 0
30MAR27 21.00 C 0.00 0.00 0.00 1.75 -0.13 44 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 1.48 -0.10 45 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 1.23 -0.09 45 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 1.02 -0.08 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.85 -0.06 44 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 -0.06 44 0 72 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 -0.05 44 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.04 44 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 77 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.02 44 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.67 -0.24 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.28 -0.24 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.92 -0.22 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.66 -0.11 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.35 -0.16 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.02 -0.13 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.69 -0.16 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.38 -0.15 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.10 -0.16 46 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.82 -0.13 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.57 -0.12 46 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.33 -0.12 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.10 -0.16 45 0 17 0
29JUN27 19.00 C 0.00 0.00 0.00 2.91 -0.14 46 0 38 0
29JUN27 19.50 C 0.00 0.00 0.00 2.71 -0.12 46 0 25 0
29JUN27 20.00 C 0.00 0.00 0.00 2.53 -0.11 46 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 2.17 -0.11 45 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 1.88 -0.09 45 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.62 -0.08 45 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.40 -0.07 45 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 1.20 -0.05 45 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 1.03 -0.05 45 0 18 0
29JUN27 27.00 C 0.00 0.00 0.00 0.88 -0.05 45 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.76 -0.04 45 0 5 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 -0.04 45 0 33 0
TOTAL CALL 656 22,390 +166
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 259 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 854 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 344 0
28AUG26 17.00 P 0.05 0.05 0.05 0.03 0.00 53 3 306 0
28AUG26 17.50 P 0.11 0.11 0.10 0.09 +0.02 53 23 313 +23
28AUG26 18.00 P 0.23 0.25 0.18 0.22 +0.06 54 127 534 -43
28AUG26 18.50 P 0.45 0.46 0.37 0.43 +0.10 54 92 445 +7
28AUG26 19.00 P 0.71 0.78 0.71 0.75 +0.16 55 8 600 0
28AUG26 19.50 P 1.12 1.12 1.12 1.15 +0.23 59 1 259 0
28AUG26 20.00 P 1.50 1.50 1.50 1.56 +0.22 52 3 131 -3
28AUG26 21.00 P 0.00 0.00 0.00 2.53 +0.27 0 0 131 0
28AUG26 22.00 P 3.46 3.46 3.46 3.53 +0.26 0 4 87 -1
28AUG26 23.00 P 0.00 0.00 0.00 4.58 +0.24 126 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.53 +0.28 0 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 6.53 +0.28 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.58 +0.32 179 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.59 +0.25 201 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.53 +0.19 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.53 +0.19 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.56 +0.26 221 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.58 +0.24 250 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.53 +0.28 0 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 - 77 0 0 -
04SEP26 14.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 14.25 P 0.00 0.00 0.00 0.01 - 68 0 0 -
04SEP26 14.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 14.75 P 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 15.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
04SEP26 15.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 15.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 15.75 P 0.03 0.03 0.03 0.02 - 50 1 1 -
04SEP26 16.00 P 0.04 0.04 0.04 0.03 - 50 5 5 -
04SEP26 16.25 P 0.06 0.06 0.06 0.04 - 48 4 4 -
04SEP26 16.50 P 0.00 0.00 0.00 0.06 - 48 0 0 -
04SEP26 16.75 P 0.11 0.11 0.11 0.08 - 47 1 1 -
04SEP26 17.00 P 0.00 0.00 0.00 0.12 - 47 0 0 -
04SEP26 17.25 P 0.16 0.16 0.16 0.17 - 48 1 1 -
04SEP26 17.50 P 0.00 0.00 0.00 0.23 - 47 0 0 -
04SEP26 17.75 P 0.30 0.30 0.30 0.31 - 48 2 2 -
04SEP26 18.00 P 0.00 0.00 0.00 0.40 - 48 0 0 -
04SEP26 18.25 P 0.00 0.00 0.00 0.50 - 47 0 0 -
04SEP26 18.50 P 0.00 0.00 0.00 0.63 - 48 0 0 -
04SEP26 18.75 P 0.00 0.00 0.00 0.77 - 48 0 0 -
04SEP26 19.00 P 0.00 0.00 0.00 0.92 - 48 0 0 -
04SEP26 19.25 P 0.00 0.00 0.00 1.09 - 48 0 0 -
04SEP26 19.50 P 0.00 0.00 0.00 1.29 - 50 0 0 -
04SEP26 19.75 P 0.00 0.00 0.00 1.49 - 51 0 0 -
04SEP26 20.00 P 0.00 0.00 0.00 1.70 - 52 0 0 -
04SEP26 20.50 P 0.00 0.00 0.00 2.15 - 55 0 0 -
04SEP26 21.00 P 0.00 0.00 0.00 2.56 - 47 0 0 -
04SEP26 21.50 P 0.00 0.00 0.00 3.04 - 46 0 0 -
04SEP26 22.00 P 0.00 0.00 0.00 3.53 - 0 0 0 -
04SEP26 22.50 P 0.00 0.00 0.00 4.09 - 74 0 0 -
04SEP26 23.00 P 0.00 0.00 0.00 4.58 - 78 0 0 -
04SEP26 23.50 P 0.00 0.00 0.00 5.06 - 77 0 0 -
04SEP26 24.00 P 0.00 0.00 0.00 5.56 - 83 0 0 -
04SEP26 24.50 P 0.00 0.00 0.00 6.06 - 88 0 0 -
04SEP26 25.00 P 0.00 0.00 0.00 6.56 - 93 0 0 -
04SEP26 25.50 P 0.00 0.00 0.00 7.06 - 98 0 0 -
04SEP26 26.00 P 0.00 0.00 0.00 7.58 - 110 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 8.06 - 107 0 0 -
04SEP26 27.00 P 0.00 0.00 0.00 8.59 - 123 0 0 -
04SEP26 27.50 P 0.00 0.00 0.00 9.06 - 116 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 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 50 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 0.04 +0.01 45 0 170 0
29SEP26 15.00 P 0.09 0.09 0.09 0.06 +0.01 43 2 297 +1
29SEP26 15.50 P 0.11 0.11 0.11 0.11 +0.02 44 1 285 0
29SEP26 16.00 P 0.17 0.19 0.17 0.17 +0.02 43 5 370 +3
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.04 43 0 713 0
29SEP26 17.00 P 0.39 0.40 0.39 0.40 +0.06 44 10 1,178 0
29SEP26 17.50 P 0.51 0.56 0.51 0.56 +0.08 43 3 273 0
29SEP26 18.00 P 0.75 0.77 0.73 0.77 +0.11 44 7 461 +4
29SEP26 18.50 P 0.92 1.01 0.92 1.01 +0.13 44 16 461 +15
29SEP26 19.00 P 1.28 1.28 1.28 1.31 +0.15 44 1 304 0
29SEP26 19.50 P 1.58 1.58 1.58 1.63 +0.16 45 1 279 +1
29SEP26 20.00 P 0.00 0.00 0.00 2.00 +0.21 45 0 173 0
29SEP26 21.00 P 0.00 0.00 0.00 2.81 +0.24 47 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 3.70 +0.27 49 0 114 0
29SEP26 23.00 P 0.00 0.00 0.00 4.70 +0.33 58 0 808 0
29SEP26 24.00 P 0.00 0.00 0.00 5.56 +0.29 49 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.59 +0.34 60 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.58 +0.32 65 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.59 +0.25 72 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.53 +0.19 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.58 +0.24 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.58 +0.28 86 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.58 +0.24 90 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.58 +0.33 95 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.58 +0.33 99 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.59 +0.34 105 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 44 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 0.00 43 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 5 0
29OCT26 14.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 42 0
29OCT26 15.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 243 0
29OCT26 15.50 P 0.00 0.00 0.00 0.27 +0.04 43 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.38 +0.05 43 0 172 0
29OCT26 16.50 P 0.46 0.46 0.46 0.51 +0.06 43 2 147 +2
29OCT26 17.00 P 0.00 0.00 0.00 0.67 +0.08 43 0 141 0
29OCT26 17.50 P 0.00 0.00 0.00 0.85 +0.09 42 0 134 0
29OCT26 18.00 P 1.11 1.11 1.04 1.07 +0.11 43 41 243 +25
29OCT26 18.50 P 1.29 1.29 1.29 1.33 +0.14 43 15 213 +15
29OCT26 19.00 P 0.00 0.00 0.00 1.61 +0.14 43 0 177 0
29OCT26 19.50 P 0.00 0.00 0.00 1.91 +0.14 43 0 110 0
29OCT26 20.00 P 2.28 2.28 2.28 2.28 +0.17 44 2 247 +2
29OCT26 21.00 P 2.89 2.89 2.89 3.04 +0.18 45 1 9 +1
29OCT26 22.00 P 0.00 0.00 0.00 3.91 +0.26 48 5 23 +5
29OCT26 23.00 P 0.00 0.00 0.00 4.74 +0.30 46 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.66 +0.38 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.61 +0.27 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.58 +0.27 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.59 +0.25 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.53 +0.19 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.58 +0.24 63 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 1 0
27NOV26 14.00 P 0.22 0.22 0.22 0.18 +0.02 44 2 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.25 +0.03 44 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.34 +0.04 44 0 60 0
27NOV26 15.50 P 0.00 0.00 0.00 0.45 +0.04 44 0 102 0
27NOV26 16.00 P 0.58 0.58 0.57 0.59 +0.06 44 50 51 +25
27NOV26 16.50 P 0.75 0.75 0.75 0.74 +0.07 44 1 51 +1
27NOV26 17.00 P 0.00 0.00 0.00 0.92 +0.09 44 0 57 0
27NOV26 17.50 P 0.00 0.00 0.00 1.12 +0.10 44 0 62 0
27NOV26 18.00 P 0.00 0.00 0.00 1.35 +0.12 43 0 126 0
27NOV26 18.50 P 0.00 0.00 0.00 1.61 +0.13 44 0 47 0
27NOV26 19.00 P 0.00 0.00 0.00 1.89 +0.14 44 0 82 0
27NOV26 19.50 P 0.00 0.00 0.00 2.20 +0.16 44 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.53 +0.16 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.28 +0.22 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.08 +0.21 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.91 +0.17 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.79 +0.15 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.70 +0.23 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.63 +0.18 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.59 +0.20 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.56 +0.20 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.58 +0.23 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 44 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 44 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.02 44 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.02 44 0 101 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.04 44 0 137 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 +0.04 44 0 96 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 +0.06 44 0 195 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 +0.07 44 0 200 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.09 44 0 163 0
30DEC26 17.00 P 0.00 0.00 0.00 1.14 +0.10 44 0 990 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 +0.11 44 0 272 0
30DEC26 18.00 P 1.62 1.62 1.62 1.59 +0.12 44 25 198 +25
30DEC26 18.50 P 0.00 0.00 0.00 1.85 +0.13 44 0 168 0
30DEC26 19.00 P 0.00 0.00 0.00 2.14 +0.14 44 0 147 0
30DEC26 19.50 P 0.00 0.00 0.00 2.44 +0.16 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.77 +0.17 44 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.48 +0.20 45 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 4.26 +0.22 45 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.08 +0.16 46 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 5.93 +0.16 46 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.82 +0.17 47 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.72 +0.15 47 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.65 +0.17 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.60 +0.18 47 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.58 +0.22 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.58 +0.26 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.58 +0.24 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.59 +0.34 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.58 +0.33 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.59 +0.34 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 +0.02 44 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 42 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 +0.04 44 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.39 +0.03 44 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.50 +0.06 45 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 +0.05 45 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.74 +0.05 44 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.89 +0.08 44 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 +0.09 44 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 +0.09 44 0 69 0
30MAR27 16.50 P 1.42 1.42 1.42 1.42 +0.10 44 25 109 +25
30MAR27 17.00 P 0.00 0.00 0.00 1.62 +0.10 44 0 345 0
30MAR27 17.50 P 0.00 0.00 0.00 1.85 +0.11 44 0 375 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 +0.13 44 0 99 0
30MAR27 18.50 P 0.00 0.00 0.00 2.37 +0.12 44 0 231 0
30MAR27 19.00 P 0.00 0.00 0.00 2.65 +0.13 44 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 2.94 +0.13 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.26 +0.16 44 0 366 0
30MAR27 21.00 P 0.00 0.00 0.00 3.94 +0.16 44 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.68 +0.15 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.46 +0.18 45 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.28 +0.19 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 7.12 +0.20 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.99 +0.17 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.86 +0.19 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.77 +0.16 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.68 +0.14 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.61 +0.15 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.58 +0.19 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.59 +0.23 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.58 +0.28 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.59 +0.30 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.60 +0.05 45 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.73 +0.07 45 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.85 +0.05 44 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.99 +0.06 44 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.14 +0.06 44 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.32 +0.08 44 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.51 +0.10 43 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 1.72 +0.11 43 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 1.94 +0.12 43 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.18 +0.13 43 0 187 0
29JUN27 17.50 P 0.00 0.00 0.00 2.43 +0.14 43 0 55 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 +0.15 43 0 44 0
29JUN27 18.50 P 0.00 0.00 0.00 2.97 +0.16 43 0 16 0
29JUN27 19.00 P 0.00 0.00 0.00 3.25 +0.15 43 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 3.55 +0.17 43 0 90 0
29JUN27 20.00 P 0.00 0.00 0.00 3.87 +0.15 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.55 +0.17 43 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.24 +0.13 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.00 +0.13 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.77 +0.11 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.58 +0.15 42 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.40 +0.11 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.25 +0.14 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.10 +0.14 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.99 +0.15 42 0 0 0
TOTAL PUT 490 23,084 +133
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$ 9.000
28AUG26 6.00 C 0.00 0.00 0.00 3.00 -0.16 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.75 -0.16 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.50 -0.16 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.00 -0.16 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.75 -0.16 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.50 -0.16 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.25 -0.16 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.00 -0.16 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.75 -0.17 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.51 -0.17 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.30 -0.15 37 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.14 -0.14 36 0 16 0
28AUG26 9.25 C 0.15 0.15 0.05 0.06 -0.07 40 46 57 +6
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.04 41 0 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 142 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 92 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 132 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.29 -0.18 78 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.05 -0.11 76 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.79 -0.12 65 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.54 -0.12 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 -0.18 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 -0.11 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.81 -0.11 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.56 -0.12 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.32 -0.12 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 -0.13 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.87 -0.15 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 -0.15 32 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.52 -0.11 32 0 30 0
29SEP26 9.00 C 0.43 0.43 0.43 0.38 -0.12 32 15 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.10 32 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.08 32 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.07 33 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 72 0
29SEP26 10.50 C 0.07 0.07 0.07 0.04 -0.03 34 1 84 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.05 -0.13 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.80 -0.13 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.55 -0.14 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.32 -0.16 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.08 -0.12 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.83 -0.13 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.60 -0.13 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.38 -0.13 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.17 -0.16 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.99 -0.14 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.84 -0.11 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.66 -0.12 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.53 -0.11 33 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.43 -0.08 34 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.34 -0.08 34 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.26 -0.08 34 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.20 -0.06 34 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.58 -0.19 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.35 -0.18 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.12 -0.16 38 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.89 -0.16 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.67 -0.16 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.47 -0.16 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.28 -0.14 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.10 -0.12 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.97 -0.10 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.78 -0.12 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.66 -0.10 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.56 -0.10 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.47 -0.09 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.39 -0.08 35 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.32 -0.07 35 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.21 -0.05 35 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.34 -0.18 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.10 -0.17 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.87 -0.16 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.63 -0.14 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 -0.14 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.18 -0.13 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.96 -0.14 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.75 -0.14 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.56 -0.13 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 -0.12 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 -0.12 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 -0.11 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.11 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.10 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.10 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 -0.09 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.10 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.07 35 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.05 36 0 38 0
30DEC26 11.00 C 0.22 0.22 0.22 0.21 -0.04 35 2 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.20 -0.15 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.99 -0.12 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.77 -0.13 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.56 -0.13 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.36 -0.13 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.16 -0.13 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.97 -0.13 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 -0.13 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.64 -0.11 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 -0.11 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 -0.10 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 -0.11 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.11 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.10 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 -0.12 34 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.07 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 -0.08 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.07 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 -0.06 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.05 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.05 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.04 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.30 -0.14 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.09 -0.13 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.88 -0.14 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.69 -0.13 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.50 -0.13 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.31 -0.13 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.14 -0.12 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.98 -0.11 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.82 -0.11 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.67 -0.11 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.53 -0.11 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.40 -0.12 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.28 -0.11 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 -0.10 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.06 -0.09 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 -0.09 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.88 -0.09 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 -0.07 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 -0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.04 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 -0.04 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 4 0
TOTAL CALL 64 3,884 +7
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 225 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 351 0
28AUG26 8.75 P 0.03 0.03 0.03 0.05 +0.02 38 4 124 +4
28AUG26 9.00 P 0.12 0.14 0.12 0.14 +0.04 37 30 71 +15
28AUG26 9.25 P 0.24 0.24 0.24 0.30 +0.08 37 3 145 -3
28AUG26 9.50 P 0.00 0.00 0.00 0.51 +0.11 36 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.75 +0.14 0 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 1.00 +0.16 0 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.51 +0.15 82 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.00 +0.14 0 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.50 +0.13 0 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.01 +0.15 137 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.51 +0.15 152 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.01 +0.15 167 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.51 +0.14 181 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.01 +0.15 195 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.51 +0.15 208 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.01 +0.15 221 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.51 +0.14 232 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.01 +0.14 244 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 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 46 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 32 0 36 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 20 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 +0.03 33 0 101 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 +0.04 33 0 98 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 +0.07 34 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 +0.08 33 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 +0.09 32 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 +0.11 32 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 +0.12 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.01 +0.12 38 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.50 +0.13 0 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 +0.15 51 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 +0.15 57 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.01 +0.15 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 +0.14 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.01 +0.15 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.51 +0.14 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.01 +0.14 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.51 +0.14 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.01 +0.14 91 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 11 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 +0.01 34 0 27 0
29OCT26 8.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 10 0
29OCT26 8.25 P 0.00 0.00 0.00 0.20 +0.03 34 0 18 0
29OCT26 8.50 P 0.27 0.27 0.27 0.28 +0.04 34 15 10 -15
29OCT26 8.75 P 0.00 0.00 0.00 0.38 +0.05 34 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.50 +0.07 34 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.65 +0.07 34 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.81 +0.10 35 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.96 +0.06 33 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.15 +0.10 33 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.61 +0.12 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.05 +0.16 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.52 +0.12 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.01 +0.15 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.51 +0.15 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.01 +0.15 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.51 +0.14 53 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 2 0
27NOV26 8.25 P 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.39 +0.05 35 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.49 +0.05 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.62 +0.07 35 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.76 +0.07 35 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.92 +0.08 36 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.07 +0.07 35 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.27 +0.09 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.67 +0.10 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.10 +0.11 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.55 +0.15 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.01 +0.15 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.51 +0.15 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.01 +0.15 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.51 +0.14 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 +0.03 35 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 +0.03 35 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.05 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.06 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 +0.06 35 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.08 34 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.00 +0.10 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.16 +0.08 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 +0.08 35 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 +0.10 36 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.15 +0.11 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.58 +0.12 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.03 +0.12 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 +0.14 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.01 +0.15 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.51 +0.14 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 +0.15 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.51 +0.14 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.01 +0.14 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.51 +0.14 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.01 +0.14 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 +0.01 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.03 36 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 +0.04 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 +0.04 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 +0.04 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 +0.06 36 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.06 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.06 +0.07 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 +0.08 35 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.36 +0.07 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.53 +0.08 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.89 +0.08 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.28 +0.10 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.69 +0.12 36 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.12 +0.10 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.56 +0.11 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.02 +0.12 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.51 +0.13 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.01 +0.15 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.51 +0.14 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.01 +0.14 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.51 +0.14 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.01 +0.14 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 +0.02 36 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.04 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.52 +0.03 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.61 +0.04 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.70 +0.04 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.81 +0.03 36 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.93 +0.06 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.05 +0.06 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.17 +0.06 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.31 +0.07 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.45 +0.07 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.61 +0.08 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.78 +0.09 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.12 +0.08 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.49 +0.08 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.89 +0.10 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.30 +0.10 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.73 +0.11 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.16 +0.11 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.60 +0.11 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.05 +0.12 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.51 +0.11 34 0 0 0
TOTAL PUT 52 4,051 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 42.580
28AUG26 27.00 C 0.00 0.00 0.00 15.92 +2.30 297 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.62 +2.00 181 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.58 +1.96 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.59 +1.97 99 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 11.60 +1.98 122 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.59 +1.97 0 0 0 0
28AUG26 33.00 C 8.99 9.49 8.99 9.59 +1.96 0 2 0 -2
28AUG26 34.00 C 0.00 0.00 0.00 8.59 +1.95 0 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 7.80 +2.12 135 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 6.61 +1.87 75 0 63 0
28AUG26 37.00 C 6.00 6.00 6.00 5.63 +1.77 72 19 424 -19
28AUG26 38.00 C 0.00 0.00 0.00 4.69 +1.73 74 0 141 0
28AUG26 39.00 C 4.20 4.82 3.73 3.68 +1.28 59 33 188 -6
28AUG26 40.00 C 3.00 3.90 2.70 2.88 +1.21 66 230 613 -174
28AUG26 41.00 C 2.50 3.15 2.40 2.24 +1.04 73 281 557 -74
28AUG26 42.00 C 1.90 2.50 1.65 1.66 +0.85 76 129 740 -6
28AUG26 43.00 C 0.98 1.81 0.98 1.16 +0.59 75 427 618 +192
28AUG26 44.00 C 1.13 1.35 0.77 0.77 +0.41 75 1,471 753 +163
28AUG26 45.00 C 0.55 1.05 0.54 0.49 +0.27 74 135 521 -14
28AUG26 46.00 C 0.57 0.63 0.54 0.30 +0.17 74 121 307 +105
28AUG26 47.00 C 0.50 0.55 0.35 0.17 +0.09 74 180 981 +150
28AUG26 48.00 C 0.37 0.37 0.21 0.10 +0.06 75 85 349 +14
28AUG26 49.00 C 0.00 0.00 0.00 0.05 +0.02 74 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 +0.01 76 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 339 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 151 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 163 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 174 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 185 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 195 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 205 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 215 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 224 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 233 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 241 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 249 0 19 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 257 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 265 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 273 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 280 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 287 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 294 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 300 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 307 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 313 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 21.82 +2.15 127 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 20.83 +2.16 120 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.84 +2.16 114 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.85 +2.17 108 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.70 +2.01 79 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 16.88 +2.17 97 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.92 +2.19 94 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.88 +2.26 84 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.90 +2.26 80 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.77 +2.08 62 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 12.03 +2.37 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.98 +2.17 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.16 +2.15 69 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 9.30 +2.11 69 0 90 0
29SEP26 35.00 C 8.80 8.80 8.30 8.30 +1.65 62 36 122 +25
29SEP26 36.00 C 0.00 0.00 0.00 7.49 +1.57 62 0 145 0
29SEP26 37.00 C 0.00 0.00 0.00 6.97 +1.72 68 0 151 0
29SEP26 38.00 C 0.00 0.00 0.00 6.08 +1.45 63 0 401 0
29SEP26 39.00 C 5.80 6.00 5.80 5.42 +1.37 63 10 248 0
29SEP26 40.00 C 5.00 5.00 4.74 4.74 +1.27 62 31 894 +30
29SEP26 41.00 C 0.00 0.00 0.00 4.24 +1.18 63 0 83 0
29SEP26 42.00 C 4.00 4.00 4.00 3.77 +1.08 64 7 193 -7
29SEP26 43.00 C 3.50 3.70 3.50 3.33 +1.01 65 40 186 -25
29SEP26 44.00 C 3.15 3.15 3.15 2.92 +0.93 65 20 446 +4
29SEP26 45.00 C 2.57 3.02 2.45 2.45 +0.79 63 48 284 +8
29SEP26 46.00 C 2.66 2.66 2.50 2.18 +0.75 64 2 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.87 +0.67 64 0 289 0
29SEP26 48.00 C 2.08 2.08 1.71 1.60 +0.59 64 132 491 +88
29SEP26 49.00 C 1.40 1.40 1.40 1.36 +0.52 64 10 246 +10
29SEP26 50.00 C 1.50 1.60 1.20 1.16 +0.46 64 96 674 -45
29SEP26 52.50 C 0.98 0.98 0.98 0.76 +0.33 64 1 559 0
29SEP26 55.00 C 0.86 0.86 0.66 0.48 +0.22 63 14 1,483 0
29SEP26 57.50 C 0.59 0.59 0.51 0.30 +0.14 63 81 1,675 +31
29SEP26 60.00 C 0.00 0.00 0.00 0.19 +0.10 64 0 1,652 0
29SEP26 62.50 C 0.28 0.28 0.28 0.12 +0.06 64 4 972 0
29SEP26 65.00 C 0.15 0.25 0.15 0.07 +0.04 64 6 754 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.03 65 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 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 15.92 +2.19 65 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.00 +2.24 65 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.24 +2.33 71 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.11 +2.12 61 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 12.26 +2.11 62 0 0 0
29OCT26 32.00 C 12.30 12.30 12.30 11.58 +2.20 66 4 0 -4
29OCT26 33.00 C 0.00 0.00 0.00 10.78 +2.14 66 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 9.99 +2.06 66 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 9.23 +1.97 65 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 8.36 +1.74 62 0 105 0
29OCT26 37.00 C 0.00 0.00 0.00 7.75 +1.53 63 0 62 0
29OCT26 38.00 C 0.00 0.00 0.00 7.05 +1.51 62 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 6.35 +1.35 60 0 113 0
29OCT26 40.00 C 6.50 6.51 6.50 5.90 +1.36 62 102 424 +2
29OCT26 41.00 C 5.74 5.74 5.74 5.44 +1.31 63 10 296 +3
29OCT26 42.00 C 5.33 5.33 5.33 4.97 +1.21 63 14 123 -14
29OCT26 43.00 C 0.00 0.00 0.00 4.56 +1.17 64 0 302 0
29OCT26 44.00 C 4.30 4.30 4.30 4.13 +1.06 64 20 660 +20
29OCT26 45.00 C 0.00 0.00 0.00 3.73 +0.97 64 0 689 0
29OCT26 46.00 C 0.00 0.00 0.00 3.36 +0.91 64 0 512 0
29OCT26 47.00 C 3.33 3.33 3.07 3.03 +0.85 64 30 263 -4
29OCT26 48.00 C 3.13 3.19 2.95 2.72 +0.78 63 43 119 +10
29OCT26 49.00 C 2.83 2.83 2.75 2.44 +0.77 63 20 118 -6
29OCT26 50.00 C 2.56 2.56 2.56 2.18 +0.70 63 2 205 0
29OCT26 52.50 C 2.11 2.11 2.11 1.65 +0.54 63 5 90 +5
29OCT26 55.00 C 0.00 0.00 0.00 1.23 +0.45 63 0 158 0
29OCT26 57.50 C 0.00 0.00 0.00 0.91 +0.35 63 0 36 0
29OCT26 60.00 C 0.00 0.00 0.00 0.67 +0.26 63 0 76 0
29OCT26 62.50 C 0.00 0.00 0.00 0.49 +0.19 63 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.36 +0.15 63 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.26 +0.11 62 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.19 +0.08 63 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.14 +0.06 63 0 440 0
27NOV26 28.00 C 0.00 0.00 0.00 15.47 +2.39 69 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 14.61 +2.38 68 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.78 +2.34 68 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.72 +2.06 62 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.91 +1.97 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.17 +1.92 62 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.44 +1.85 62 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.81 +1.85 63 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.14 +1.77 62 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 8.54 +1.63 63 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 7.92 +1.40 63 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 7.35 +1.50 62 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.81 +1.40 62 0 17 0
27NOV26 41.00 C 0.00 0.00 0.00 6.39 +1.43 63 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 5.94 +1.31 64 0 91 0
27NOV26 43.00 C 5.81 5.81 5.50 5.52 +1.21 64 37 60 +15
27NOV26 44.00 C 5.41 5.41 5.41 5.11 +1.12 64 15 505 0
27NOV26 45.00 C 5.04 5.04 5.04 4.71 +1.06 64 15 257 0
27NOV26 46.00 C 0.00 0.00 0.00 4.34 +1.01 64 0 63 0
27NOV26 47.00 C 0.00 0.00 0.00 3.99 +0.95 64 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 3.67 +0.98 64 0 22 0
27NOV26 49.00 C 0.00 0.00 0.00 3.36 +0.91 63 0 64 0
27NOV26 50.00 C 0.00 0.00 0.00 3.09 +0.86 63 0 133 0
30DEC26 27.00 C 0.00 0.00 0.00 16.39 +2.04 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.66 +2.14 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.81 +2.08 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.09 +2.14 63 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 13.31 +2.08 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.55 +1.99 62 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 11.81 +1.92 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.12 +1.85 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.46 +1.78 62 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.89 +1.77 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.28 +1.66 62 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 8.72 +1.61 62 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 8.18 +1.52 62 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 7.74 +1.45 63 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 7.28 +1.39 63 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 6.85 +1.31 64 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 6.50 +1.31 64 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 6.12 +1.25 65 0 894 0
30DEC26 45.00 C 0.00 0.00 0.00 5.73 +1.18 65 0 950 0
30DEC26 46.00 C 0.00 0.00 0.00 5.36 +1.14 65 0 236 0
30DEC26 47.00 C 0.00 0.00 0.00 5.00 +1.08 64 0 1,092 0
30DEC26 48.00 C 5.13 5.13 5.13 4.67 +1.04 64 15 105 +15
30DEC26 49.00 C 4.79 4.79 4.79 4.36 +0.99 64 15 195 -15
30DEC26 50.00 C 0.00 0.00 0.00 4.07 +0.98 64 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 3.41 +0.84 64 0 286 0
30DEC26 55.00 C 0.00 0.00 0.00 2.86 +0.75 64 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 2.39 +0.65 64 0 2,560 0
30DEC26 60.00 C 0.00 0.00 0.00 1.99 +0.57 64 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.66 +0.49 64 0 937 0
30DEC26 65.00 C 2.00 2.00 2.00 1.38 +0.43 64 2 583 -2
30DEC26 67.50 C 0.00 0.00 0.00 1.15 +0.37 64 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.96 +0.32 64 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 +0.28 64 0 364 0
30DEC26 75.00 C 1.24 1.24 1.24 0.66 +0.23 63 15 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.55 +0.20 63 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.46 +0.17 63 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.38 +0.15 63 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.32 +0.13 63 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 +0.11 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 +0.09 63 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.18 +0.07 63 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 +0.06 63 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.13 +0.06 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.11 +0.05 63 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 +0.04 63 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 +0.04 64 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 +0.04 64 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 +0.04 64 0 332 0
30DEC26 112.50 C 0.33 0.33 0.33 0.05 +0.04 64 15 416 0
30MAR27 27.00 C 0.00 0.00 0.00 17.40 +2.06 62 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.64 +2.07 61 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.83 +1.99 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.13 +1.88 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.44 +1.92 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.82 +1.90 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.28 +1.94 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.68 +1.85 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.12 +1.81 62 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 11.55 +1.74 62 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 11.07 +1.72 62 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 10.55 +1.58 62 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 10.06 +1.51 62 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 9.64 +1.49 63 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 9.19 +1.41 63 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 8.82 +1.67 63 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 8.45 +1.36 64 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 8.06 +1.31 64 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 7.71 +1.26 64 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 7.36 +1.31 64 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 7.01 +1.38 64 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 6.67 +1.34 64 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 6.35 +1.10 64 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 6.04 +1.14 63 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 5.34 +0.99 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.72 +0.91 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.17 +0.84 63 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.68 +0.76 63 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 3.25 +0.69 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.87 +0.63 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.54 +0.58 63 0 3 0
30MAR27 70.00 C 3.30 3.30 3.30 2.25 +0.53 63 8 277 +7
30MAR27 72.50 C 0.00 0.00 0.00 1.99 +0.48 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.76 +0.44 63 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.56 +0.40 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.38 +0.36 63 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 1.23 +0.33 63 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 1.09 +0.30 63 0 2 0
30MAR27 87.50 C 1.84 1.84 0.80 0.97 +0.27 63 30 30 +30
30MAR27 90.00 C 0.00 0.00 0.00 0.86 +0.25 63 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.76 +0.22 62 0 38 0
30MAR27 95.00 C 1.65 1.65 1.65 0.68 +0.20 63 4 8 +4
30MAR27 97.50 C 0.00 0.00 0.00 0.61 +0.19 63 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.54 +0.17 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.48 +0.15 62 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.43 +0.14 62 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.38 +0.12 62 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.34 +0.11 62 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.31 +0.10 63 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 18.24 +1.97 64 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.54 +2.19 63 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.84 +1.95 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.14 +2.05 62 0 0 0
29JUN27 31.00 C 15.69 15.69 15.69 15.51 +2.00 62 1 3 -1
29JUN27 32.00 C 0.00 0.00 0.00 14.95 +2.00 62 0 0 0
29JUN27 33.00 C 14.30 14.30 14.30 14.17 +1.73 61 41 41 -1
29JUN27 34.00 C 0.00 0.00 0.00 13.86 +1.93 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.39 +1.94 63 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 12.87 +1.89 63 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 12.35 +1.67 63 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 11.90 +1.43 63 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 11.48 +1.40 63 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 11.15 +1.49 64 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 10.76 +1.45 65 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 10.39 +1.41 65 190 190 +175
29JUN27 43.00 C 0.00 0.00 0.00 10.09 +1.43 65 190 200 +190
29JUN27 44.00 C 0.00 0.00 0.00 9.69 +1.36 65 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 9.35 +1.38 65 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 8.99 +1.32 65 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.62 +1.25 65 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 8.30 +1.23 65 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 8.01 +1.24 65 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 7.71 +1.23 65 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 6.97 +1.10 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 6.36 +1.07 65 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 5.79 +1.02 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.23 +0.90 64 0 438 0
29JUN27 62.50 C 0.00 0.00 0.00 4.80 +0.91 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.36 +0.83 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.95 +0.74 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.63 +0.74 64 0 39 0
29JUN27 72.50 C 0.00 0.00 0.00 3.32 +0.70 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.00 +0.60 64 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.76 +0.59 64 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 2.54 +0.59 64 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 2.32 +0.52 64 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 2.10 +0.46 64 0 90 0
29JUN27 87.50 C 0.00 0.00 0.00 1.94 +0.45 64 0 137 0
TOTAL CALL 4,494 70,170 +878
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 170 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 158 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 146 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 155 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 238 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 381 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 275 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.05 79 0 763 0
28AUG26 36.00 P 0.03 0.03 0.03 0.02 -0.10 76 15 311 0
28AUG26 37.00 P 0.05 0.05 0.05 0.05 -0.18 76 47 468 -33
28AUG26 38.00 P 0.10 0.12 0.08 0.10 -0.33 74 155 378 -44
28AUG26 39.00 P 0.22 0.23 0.22 0.20 -0.50 73 21 142 -18
28AUG26 40.00 P 0.38 0.45 0.31 0.36 -0.77 72 62 322 +19
28AUG26 41.00 P 0.55 0.55 0.55 0.63 -1.00 72 10 268 +10
28AUG26 42.00 P 0.91 0.91 0.80 1.00 -1.21 72 153 229 +50
28AUG26 43.00 P 1.27 1.60 1.12 1.50 -1.52 71 119 558 +10
28AUG26 44.00 P 1.90 1.90 1.69 2.16 -1.57 74 40 214 +3
28AUG26 45.00 P 0.00 0.00 0.00 2.89 -1.70 74 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 3.69 -1.82 73 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 4.58 -1.87 74 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 5.50 -2.15 73 0 66 0
28AUG26 49.00 P 0.00 0.00 0.00 6.46 -2.20 74 0 577 0
28AUG26 50.00 P 0.00 0.00 0.00 7.44 -2.23 75 0 107 0
28AUG26 52.50 P 0.00 0.00 0.00 10.08 -2.07 129 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.42 -2.24 0 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 15.01 -2.14 155 0 198 0
28AUG26 60.00 P 0.00 0.00 0.00 17.61 -2.05 196 8 506 0
28AUG26 62.50 P 0.00 0.00 0.00 20.06 -2.09 203 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 22.53 -2.11 210 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.01 -2.14 220 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.48 -2.17 221 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 29.92 -2.24 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 32.42 -2.18 0 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 35.04 -2.11 283 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 37.55 -2.10 299 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 40.03 -2.12 303 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 42.49 -2.16 298 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 45.14 -2.02 358 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 47.53 -2.12 335 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 50.05 -2.10 352 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 52.42 -2.23 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 55.02 -2.13 361 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 57.50 -2.15 359 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 60.05 -2.10 390 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 62.42 -2.23 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 64.95 -2.20 350 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 67.56 -2.09 419 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 70.06 -2.09 428 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.02 65 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.03 65 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.04 65 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.07 63 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 -0.10 64 0 742 0
29SEP26 32.00 P 0.23 0.23 0.23 0.25 -0.14 64 62 833 +62
29SEP26 33.00 P 0.00 0.00 0.00 0.36 -0.16 64 0 626 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.22 63 0 49 0
29SEP26 35.00 P 0.00 0.00 0.00 0.63 -0.28 63 0 127 0
29SEP26 36.00 P 0.71 0.82 0.71 0.83 -0.35 62 25 429 -10
29SEP26 37.00 P 0.90 0.96 0.90 1.07 -0.43 62 4 273 -4
29SEP26 38.00 P 0.00 0.00 0.00 1.35 -0.55 62 0 259 0
29SEP26 39.00 P 0.00 0.00 0.00 1.68 -0.64 62 0 536 0
29SEP26 40.00 P 0.00 0.00 0.00 2.06 -0.76 62 0 223 0
29SEP26 41.00 P 2.24 2.24 2.24 2.47 -0.88 62 2 229 0
29SEP26 42.00 P 0.00 0.00 0.00 2.95 -1.03 61 0 247 0
29SEP26 43.00 P 3.06 3.06 3.06 3.49 -1.19 62 2 144 +2
29SEP26 44.00 P 4.16 4.16 4.16 4.16 -1.20 64 2 92 0
29SEP26 45.00 P 4.80 4.80 4.80 4.80 -1.30 64 22 611 0
29SEP26 46.00 P 0.00 0.00 0.00 5.39 -1.45 63 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 6.07 -1.60 62 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 6.76 -1.75 61 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 7.58 -1.79 62 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 8.57 -1.69 67 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 10.61 -1.97 65 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 12.99 -1.78 70 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 15.22 -2.19 68 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 17.61 -2.20 70 8 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 20.06 -2.25 73 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 22.53 -2.11 76 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 25.01 -2.14 80 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.48 -2.17 82 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.92 -2.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.50 -2.12 93 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 35.04 -2.11 102 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 37.55 -2.10 107 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.03 -2.12 109 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.49 -2.16 109 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.14 -2.02 127 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.53 -2.12 121 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 50.05 -2.10 127 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.42 -2.23 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.02 -2.13 131 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 57.50 -2.15 132 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.05 -2.10 141 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 62.57 -2.08 146 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.95 -2.20 133 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.56 -2.09 151 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 70.06 -2.09 155 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.16 -0.06 63 0 77 0
29OCT26 28.00 P 0.00 0.00 0.00 0.22 -0.08 62 0 22 0
29OCT26 29.00 P 0.33 0.33 0.33 0.31 -0.08 63 55 115 -7
29OCT26 30.00 P 0.00 0.00 0.00 0.39 -0.13 62 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 0.54 -0.15 63 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.68 -0.19 62 0 92 0
29OCT26 33.00 P 0.76 0.93 0.76 0.89 -0.19 63 33 115 +1
29OCT26 34.00 P 0.00 0.00 0.00 1.08 -0.27 62 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 1.30 -0.34 61 0 114 0
29OCT26 36.00 P 1.36 1.60 1.36 1.57 -0.41 61 180 182 +80
29OCT26 37.00 P 1.65 1.75 1.65 1.89 -0.46 61 18 81 -12
29OCT26 38.00 P 1.97 2.17 1.97 2.22 -0.55 61 45 330 0
29OCT26 39.00 P 2.32 2.56 2.32 2.62 -0.63 61 46 142 +37
29OCT26 40.00 P 2.84 2.84 2.82 3.10 -0.72 62 40 302 0
29OCT26 41.00 P 3.35 3.35 3.35 3.58 -0.81 62 15 205 0
29OCT26 42.00 P 3.76 4.05 3.76 4.01 -0.95 61 60 73 +30
29OCT26 43.00 P 4.35 4.54 4.35 4.57 -0.96 61 30 16 +2
29OCT26 44.00 P 0.00 0.00 0.00 5.20 -1.09 62 0 45 0
29OCT26 45.00 P 5.42 5.42 5.42 5.95 -1.11 64 15 400 0
29OCT26 46.00 P 0.00 0.00 0.00 6.50 -1.30 63 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 7.30 -1.25 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 8.00 -1.34 65 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 8.75 -1.40 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 9.56 -1.41 66 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 11.46 -1.68 65 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 13.50 -1.92 64 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 15.91 -1.87 69 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 18.26 -1.95 72 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 20.45 -2.06 70 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.82 -2.12 71 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 25.26 -2.08 73 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.59 -2.22 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 29.93 -2.35 62 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.46 -0.10 62 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 0.57 -0.15 62 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 0.73 -0.17 62 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 0.90 -0.25 62 0 0 0
27NOV26 32.00 P 1.10 1.10 1.10 1.16 -0.20 62 5 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.39 -0.24 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.66 -0.28 62 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.90 -0.38 62 0 54 0
27NOV26 36.00 P 2.10 2.10 2.10 2.23 -0.44 61 15 56 -15
27NOV26 37.00 P 2.43 2.54 2.43 2.57 -0.54 61 30 67 -15
27NOV26 38.00 P 0.00 0.00 0.00 2.96 -0.62 61 0 75 0
27NOV26 39.00 P 3.09 3.14 3.09 3.38 -0.71 61 17 220 +15
27NOV26 40.00 P 0.00 0.00 0.00 3.84 -0.80 61 0 349 0
27NOV26 41.00 P 0.00 0.00 0.00 4.35 -0.86 61 0 322 0
27NOV26 42.00 P 4.56 4.56 4.56 4.89 -0.94 62 15 45 +15
27NOV26 43.00 P 0.00 0.00 0.00 5.46 -1.06 62 0 10 0
27NOV26 44.00 P 0.00 0.00 0.00 6.08 -1.05 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.72 -1.15 63 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 7.38 -1.18 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.07 -1.25 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.88 -1.20 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.60 -1.24 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.35 -1.31 65 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.63 -0.11 63 0 272 0
30DEC26 28.00 P 0.00 0.00 0.00 0.79 -0.11 62 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 0.96 -0.16 62 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.17 -0.17 62 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 1.39 -0.21 62 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.64 -0.24 62 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 1.93 -0.27 62 0 107 0
30DEC26 34.00 P 0.00 0.00 0.00 2.21 -0.34 62 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 2.57 -0.33 62 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 2.92 -0.40 62 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 3.31 -0.44 62 0 123 0
30DEC26 38.00 P 0.00 0.00 0.00 3.73 -0.54 62 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 4.16 -0.59 62 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 4.63 -0.69 61 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 5.14 -0.83 61 0 77 0
30DEC26 42.00 P 0.00 0.00 0.00 5.67 -0.80 61 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 6.26 -0.93 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 6.90 -0.98 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 7.54 -1.05 63 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 8.21 -1.15 63 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 8.88 -1.18 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 9.62 -1.21 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 10.38 -1.21 65 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 11.16 -1.20 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 13.03 -1.36 65 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 15.06 -1.44 66 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 17.06 -1.64 66 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 19.31 -1.66 68 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 21.60 -1.69 70 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 23.80 -1.84 70 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 26.09 -1.88 71 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 28.40 -1.92 72 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 30.81 -1.87 74 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.09 -2.00 72 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 35.53 -2.01 74 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.91 -2.05 75 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 40.23 -2.21 73 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 42.73 -2.11 75 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.19 -2.07 77 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 47.69 -2.05 79 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.05 -2.14 76 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.53 -2.12 77 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.04 -2.12 80 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.53 -2.12 81 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.05 -2.10 84 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.57 -2.08 87 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.01 -2.14 86 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.56 -2.09 90 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 70.06 -2.09 92 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 -0.16 61 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.60 -0.18 61 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 1.84 -0.23 61 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.14 -0.23 61 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.43 -0.27 61 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.75 -0.32 61 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.11 -0.32 61 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 3.48 -0.36 61 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 3.85 -0.43 61 0 94 0
30MAR27 36.00 P 3.90 3.90 3.90 4.29 -0.43 61 1 42 0
30MAR27 37.00 P 0.00 0.00 0.00 4.74 -0.45 61 0 15 0
30MAR27 38.00 P 4.78 4.78 4.78 5.18 -0.54 61 15 21 +15
30MAR27 39.00 P 5.28 5.28 5.28 5.66 -0.61 61 15 15 +13
30MAR27 40.00 P 0.00 0.00 0.00 6.18 -0.66 61 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 6.73 -0.76 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 7.31 -0.82 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.92 -0.85 61 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 8.44 -0.85 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 9.17 -0.96 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 9.89 -1.12 62 0 31 0
30MAR27 47.00 P 10.60 10.60 10.60 10.60 -1.11 63 15 76 0
30MAR27 48.00 P 0.00 0.00 0.00 11.26 -1.17 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 12.14 -1.00 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 12.89 -1.02 65 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 14.78 -1.08 66 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 16.73 -1.14 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 18.72 -1.25 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 20.81 -1.30 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.86 -1.47 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 25.02 -1.55 68 0 423 0
30MAR27 67.50 P 26.60 26.60 26.60 27.22 -1.67 68 1 5 +1
30MAR27 70.00 P 0.00 0.00 0.00 29.45 -1.78 69 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 31.85 -1.75 71 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 34.05 -1.97 70 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 36.43 -1.97 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 38.76 -2.01 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.10 -1.77 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.48 -1.87 73 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 45.78 -1.95 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 48.15 -1.96 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 50.56 -1.92 73 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 52.97 -1.97 74 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 55.37 -2.05 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 57.80 -2.09 74 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 60.23 -2.06 74 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 62.67 -2.07 74 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 65.12 -2.10 75 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 67.57 -2.11 75 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 70.06 -2.13 76 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.27 -0.19 63 0 34 0
29JUN27 28.00 P 0.00 0.00 0.00 2.58 -0.19 62 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 2.89 -0.24 62 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.24 -0.27 62 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 3.62 -0.27 62 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.01 -0.28 62 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.39 -0.35 62 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 4.84 -0.36 62 0 20 0
29JUN27 35.00 P 0.00 0.00 0.00 5.29 -0.36 62 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 5.75 -0.39 62 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 6.21 -0.46 62 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 6.72 -0.48 62 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 7.25 -0.48 62 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 7.78 -0.51 62 0 55 0
29JUN27 41.00 P 0.00 0.00 0.00 8.32 -0.60 62 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 8.86 -0.72 61 190 190 +189
29JUN27 43.00 P 0.00 0.00 0.00 9.46 -0.84 61 190 211 +190
29JUN27 44.00 P 0.00 0.00 0.00 10.15 -0.84 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.82 -0.82 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.42 -0.89 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.20 -0.83 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.71 -1.06 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.43 -1.37 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 14.15 -1.41 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.14 -1.35 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 18.09 -1.35 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.07 -1.38 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.13 -1.41 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 24.21 -1.43 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 26.46 -1.36 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.60 -1.44 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.65 -1.62 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 32.93 -1.63 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 35.16 -1.73 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 37.42 -1.80 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.69 -1.89 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 41.96 -2.02 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.28 -1.75 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 46.59 -1.71 71 0 0 0
TOTAL PUT 1,803 39,816 +586
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 35.880
28AUG26 18.50 C 0.00 0.00 0.00 17.38 -0.13 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 16.88 -0.13 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 16.44 -0.07 400 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 15.88 -0.13 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 14.88 -0.13 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.88 -0.13 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.88 -0.13 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.88 -0.13 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.88 -0.13 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.88 -0.13 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.88 -0.13 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.88 -0.13 0 0 0 -45
28AUG26 29.00 C 0.00 0.00 0.00 6.88 -0.13 0 152 0 -315
28AUG26 30.00 C 0.00 0.00 0.00 5.88 -0.13 0 304 0 -542
28AUG26 31.00 C 4.42 4.54 4.42 4.88 -0.13 0 157 3 -523
28AUG26 32.00 C 0.00 0.00 0.00 3.88 -0.13 0 0 0 -566
28AUG26 33.00 C 0.00 0.00 0.00 2.88 -0.13 0 0 12 -645
28AUG26 34.00 C 1.70 1.95 1.70 1.94 -0.07 64 6 1 -1,031
28AUG26 35.00 C 0.55 0.61 0.55 0.89 -0.18 26 9 20 -560
28AUG26 36.00 C 0.10 0.13 0.10 0.14 -0.22 24 22 793 +2
28AUG26 37.00 C 0.04 0.04 0.04 0.01 -0.05 27 15 403 -15
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 752 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 - 120 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 17.38 -0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.88 -0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.44 -0.07 160 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.88 -0.13 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.88 -0.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.88 -0.13 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.88 -0.13 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.88 -0.13 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.88 -0.13 0 0 0 -31
29SEP26 26.00 C 0.00 0.00 0.00 9.88 -0.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.88 -0.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.88 -0.13 0 0 0 -64
29SEP26 29.00 C 0.00 0.00 0.00 6.88 -0.13 0 0 0 -244
29SEP26 30.00 C 0.00 0.00 0.00 5.88 -0.13 0 0 1 -1,120
29SEP26 31.00 C 0.00 0.00 0.00 4.88 -0.13 0 0 3 -1,006
29SEP26 32.00 C 3.91 3.91 3.91 3.91 -0.10 43 10 5 -1,105
29SEP26 33.00 C 0.00 0.00 0.00 2.88 -0.14 0 0 25 -1,129
29SEP26 34.00 C 0.00 0.00 0.00 1.94 -0.16 29 0 27 -1,003
29SEP26 35.00 C 0.00 0.00 0.00 1.21 -0.13 26 2,000 2,382 0
29SEP26 36.00 C 0.78 0.83 0.78 0.80 -0.07 27 63 645 +1
29SEP26 37.00 C 0.47 0.54 0.47 0.50 -0.06 27 54 1,455 +54
29SEP26 38.00 C 0.32 0.32 0.30 0.29 -0.06 27 44 680 +40
29SEP26 39.00 C 0.19 0.25 0.19 0.16 -0.04 27 21 252 +21
29SEP26 40.00 C 0.13 0.13 0.13 0.09 -0.02 27 7 315 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 767 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.38 -0.13 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.88 -0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.44 -0.07 118 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.88 -0.13 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.88 -0.13 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.88 -0.13 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.88 -0.13 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.88 -0.13 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.88 -0.13 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.88 -0.13 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.88 -0.13 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.88 -0.13 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.88 -0.13 0 0 0 -52
29OCT26 30.00 C 0.00 0.00 0.00 5.88 -0.13 0 0 25 -162
29OCT26 31.00 C 0.00 0.00 0.00 4.88 -0.13 0 0 5 -306
29OCT26 32.00 C 0.00 0.00 0.00 3.91 -0.11 32 0 25 -244
29OCT26 33.00 C 2.91 2.91 2.91 2.91 -0.22 26 75 453 -15
29OCT26 34.00 C 2.30 2.30 2.27 2.27 -0.10 27 35 349 -25
29OCT26 35.00 C 0.00 0.00 0.00 1.74 -0.16 28 0 526 0
29OCT26 36.00 C 1.23 1.29 1.23 1.29 -0.08 27 30 1,265 +15
29OCT26 37.00 C 0.90 0.99 0.90 0.97 -0.05 28 77 295 +19
29OCT26 38.00 C 0.71 0.72 0.71 0.69 -0.06 28 60 190 +60
29OCT26 39.00 C 0.53 0.53 0.53 0.48 -0.05 28 15 308 +12
29OCT26 40.00 C 0.00 0.00 0.00 0.33 -0.04 28 0 122 0
29OCT26 41.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 167 0
29OCT26 42.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 0.00 28 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 14.88 -0.13 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.88 -0.13 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.88 -0.13 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.88 -0.13 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.88 -0.13 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.88 -0.13 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.88 -0.13 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.88 -0.13 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.88 -0.13 0 0 1 -1
27NOV26 30.00 C 0.00 0.00 0.00 5.88 -0.13 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.88 -0.15 0 0 0 -15
27NOV26 32.00 C 0.00 0.00 0.00 3.99 -0.17 28 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 3.31 -0.12 29 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 2.71 -0.10 29 0 164 0
27NOV26 35.00 C 0.00 0.00 0.00 2.19 -0.09 29 0 194 0
27NOV26 36.00 C 1.74 1.74 1.74 1.74 -0.08 29 15 76 +15
27NOV26 37.00 C 1.40 1.40 1.40 1.39 -0.06 29 21 33 +6
27NOV26 38.00 C 0.00 0.00 0.00 1.08 -0.07 29 0 37 0
27NOV26 39.00 C 0.00 0.00 0.00 0.83 -0.06 29 0 17 0
27NOV26 40.00 C 0.00 0.00 0.00 0.62 -0.06 29 0 47 0
27NOV26 41.00 C 0.00 0.00 0.00 0.46 -0.04 29 0 16 0
27NOV26 42.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 - 30 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 17.38 -0.13 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.88 -0.13 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.44 -0.07 85 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.88 -0.13 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 14.88 -0.13 0 0 0 -1
30DEC26 22.00 C 0.00 0.00 0.00 13.88 -0.13 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.88 -0.13 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.88 -0.13 0 0 0 -5
30DEC26 25.00 C 0.00 0.00 0.00 10.88 -0.13 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.88 -0.13 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.88 -0.13 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.88 -0.13 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.88 -0.13 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.88 -0.16 0 0 0 -15
30DEC26 31.00 C 0.00 0.00 0.00 5.01 -0.16 28 0 127 0
30DEC26 32.00 C 4.43 4.43 4.43 4.30 -0.13 28 1 104 -1
30DEC26 33.00 C 3.53 3.53 3.53 3.65 -0.19 28 17 181 0
30DEC26 34.00 C 3.00 3.14 3.00 3.06 -0.13 28 32 171 -1
30DEC26 35.00 C 0.00 0.00 0.00 2.54 -0.20 28 0 343 0
30DEC26 36.00 C 0.00 0.00 0.00 2.09 -0.11 28 0 481 0
30DEC26 37.00 C 0.00 0.00 0.00 1.73 -0.05 29 0 249 0
30DEC26 38.00 C 1.39 1.46 1.39 1.42 -0.06 29 55 315 0
30DEC26 39.00 C 0.00 0.00 0.00 1.13 -0.05 29 0 87 0
30DEC26 40.00 C 0.00 0.00 0.00 0.89 -0.07 29 0 73 0
30DEC26 41.00 C 0.79 0.79 0.79 0.71 -0.06 29 60 78 +29
30DEC26 42.00 C 0.00 0.00 0.00 0.55 -0.05 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 -0.05 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 30 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 17.38 -0.13 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.88 -0.13 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.44 -0.07 62 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.88 -0.13 0 0 0 -4
30MAR27 21.00 C 0.00 0.00 0.00 14.88 -0.13 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.88 -0.13 0 0 0 -2
30MAR27 23.00 C 0.00 0.00 0.00 12.88 -0.13 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.88 -0.13 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.88 -0.13 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.93 -0.08 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.00 -0.02 33 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.13 +0.03 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 7.36 +0.06 31 0 499 0
30MAR27 30.00 C 6.60 6.60 6.60 6.48 -0.12 29 1 364 0
30MAR27 31.00 C 0.00 0.00 0.00 5.79 -0.11 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 5.13 +0.05 29 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 4.54 -0.08 29 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.99 -0.22 29 0 58 0
30MAR27 35.00 C 0.00 0.00 0.00 3.48 -0.19 29 0 159 0
30MAR27 36.00 C 2.95 2.95 2.95 3.03 -0.10 29 7 151 +7
30MAR27 37.00 C 0.00 0.00 0.00 2.63 -0.09 29 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 2.29 -0.08 29 0 49 0
30MAR27 39.00 C 1.91 1.91 1.91 2.00 -0.04 30 1 35 -1
30MAR27 40.00 C 0.00 0.00 0.00 1.71 -0.06 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.47 -0.06 30 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 1.24 -0.06 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 1.06 -0.05 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.88 -0.05 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.75 -0.04 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.62 -0.04 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.53 -0.03 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.44 -0.03 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.36 -0.03 29 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 -0.01 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 0.00 30 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 17.38 -0.13 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.88 -0.13 0 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.44 -0.07 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.88 -0.13 0 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.88 -0.13 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.88 -0.13 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.88 -0.13 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.88 -0.16 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.02 -0.13 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 10.19 -0.13 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.40 -0.13 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.64 -0.12 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.91 -0.13 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 7.06 -0.30 29 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 6.58 -0.13 31 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 5.81 -0.12 29 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 5.25 -0.11 30 0 46 0
29JUN27 34.00 C 0.00 0.00 0.00 4.76 -0.11 30 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 4.27 -0.11 30 0 92 0
29JUN27 36.00 C 0.00 0.00 0.00 3.86 -0.10 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 3.44 -0.11 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 3.10 -0.09 30 0 12 0
29JUN27 39.00 C 2.44 2.44 2.44 2.76 -0.09 30 2 33 0
29JUN27 40.00 C 0.00 0.00 0.00 2.47 -0.08 30 0 101 0
29JUN27 41.00 C 0.00 0.00 0.00 2.19 -0.09 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.94 -0.08 30 0 21 0
29JUN27 43.00 C 1.58 1.58 1.58 1.73 -0.07 30 6 51 0
29JUN27 44.00 C 0.00 0.00 0.00 1.56 -0.03 31 0 79 0
29JUN27 45.00 C 0.00 0.00 0.00 1.44 -0.03 31 0 174 0
29JUN27 46.00 C 0.00 0.00 0.00 1.20 -0.06 31 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 1.11 -0.05 31 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.99 - 31 0 0 -
TOTAL CALL 3,374 25,529 -10,513
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 237 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 219 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 210 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 193 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 177 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,278 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,443 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,403 0
28AUG26 33.00 P 0.03 0.03 0.03 0.01 -0.01 28 15 625 -15
28AUG26 34.00 P 0.16 0.16 0.11 0.06 -0.05 24 38 789 -3
28AUG26 35.00 P 0.54 0.58 0.38 0.38 -0.02 25 242 290 -66
28AUG26 36.00 P 1.31 1.31 1.03 1.07 -0.01 24 60 166 +30
28AUG26 37.00 P 0.00 0.00 0.00 2.02 +0.10 24 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 3.02 +0.13 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.02 +0.13 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.02 +0.13 53 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.02 +0.13 61 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.02 +0.13 69 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.02 +0.13 77 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.02 +0.13 85 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.02 +0.13 93 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.02 +0.14 100 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.02 +0.14 107 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.02 - 114 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29SEP26 28.00 P 0.03 0.03 0.03 0.01 0.00 30 4 165 -4
29SEP26 29.00 P 0.05 0.05 0.05 0.02 0.00 29 10 674 -10
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 27 0 961 0
29SEP26 31.00 P 0.15 0.15 0.12 0.09 -0.01 27 112 847 0
29SEP26 32.00 P 0.24 0.24 0.22 0.21 0.00 27 41 1,610 -26
29SEP26 33.00 P 0.47 0.50 0.36 0.41 0.00 27 127 2,174 -5
29SEP26 34.00 P 0.80 0.80 0.64 0.69 -0.01 26 438 1,202 +402
29SEP26 35.00 P 1.27 1.27 1.25 1.15 +0.02 27 35 1,274 -1
29SEP26 36.00 P 1.86 1.86 1.73 1.73 +0.01 27 33 308 +27
29SEP26 37.00 P 0.00 0.00 0.00 2.45 +0.10 27 0 35 0
29SEP26 38.00 P 3.48 3.48 3.18 3.22 -0.03 26 9 69 -5
29SEP26 39.00 P 0.00 0.00 0.00 4.11 +0.10 27 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 5.04 +0.10 26 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.02 +0.12 26 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 7.02 -0.02 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.02 +0.13 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.02 +0.13 36 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.02 +0.13 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.02 +0.14 41 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.02 +0.14 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.02 +0.14 47 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 14.02 +0.14 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.02 +0.14 52 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.52 +0.14 59 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.02 +0.14 64 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.51 +0.13 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.01 +0.13 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.51 +0.13 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.01 +0.13 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 28 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 90 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 0.00 28 0 122 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 0.00 28 0 260 0
29OCT26 31.00 P 0.30 0.30 0.30 0.30 0.00 28 7 1,374 0
29OCT26 32.00 P 0.00 0.00 0.00 0.50 0.00 28 0 1,143 0
29OCT26 33.00 P 0.90 0.90 0.71 0.77 +0.02 28 51 392 +16
29OCT26 34.00 P 0.00 0.00 0.00 1.12 0.00 27 0 286 0
29OCT26 35.00 P 1.64 1.64 1.53 1.56 -0.02 27 23 103 +23
29OCT26 36.00 P 0.00 0.00 0.00 2.16 +0.04 28 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 2.82 +0.04 28 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 3.53 +0.06 27 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 4.34 +0.08 28 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 5.20 +0.09 28 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.11 +0.10 28 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.02 -0.07 24 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.02 -0.04 27 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.02 -0.03 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.02 +0.13 31 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.02 +0.14 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.02 +0.14 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.02 - 38 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 30 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 0.00 29 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 0.00 29 0 46 0
27NOV26 28.00 P 0.00 0.00 0.00 0.13 0.00 29 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 44 0
27NOV26 30.00 P 0.42 0.42 0.42 0.35 0.00 29 2 28 -2
27NOV26 31.00 P 0.00 0.00 0.00 0.54 +0.01 29 0 17 0
27NOV26 32.00 P 0.78 0.78 0.78 0.78 0.00 29 1 229 +1
27NOV26 33.00 P 0.00 0.00 0.00 1.09 +0.01 29 0 292 0
27NOV26 34.00 P 0.00 0.00 0.00 1.49 +0.03 29 0 332 0
27NOV26 35.00 P 1.94 1.94 1.93 1.93 0.00 28 30 307 +30
27NOV26 36.00 P 0.00 0.00 0.00 2.50 +0.02 28 0 75 0
27NOV26 37.00 P 0.00 0.00 0.00 3.16 +0.05 29 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 3.83 +0.05 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 4.59 +0.07 29 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 5.40 +0.08 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.26 +0.09 29 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.13 -0.11 28 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.04 -0.11 26 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.02 -0.07 26 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.02 -0.04 28 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.02 -0.03 30 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.02 +0.14 32 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.02 - 34 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 0.00 29 0 298 0
30DEC26 24.00 P 0.08 0.08 0.08 0.02 -0.01 29 10 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 0.00 29 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 0.00 29 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 201 0
30DEC26 30.00 P 0.00 0.00 0.00 0.52 -0.01 29 0 204 0
30DEC26 31.00 P 0.00 0.00 0.00 0.75 0.00 29 0 226 0
30DEC26 32.00 P 0.00 0.00 0.00 1.02 0.00 29 0 115 0
30DEC26 33.00 P 0.00 0.00 0.00 1.36 -0.02 29 0 135 0
30DEC26 34.00 P 0.00 0.00 0.00 1.76 0.00 28 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 2.24 0.00 28 0 189 0
30DEC26 36.00 P 0.00 0.00 0.00 2.79 +0.01 28 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.40 -0.03 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.08 -0.04 28 0 33 0
30DEC26 39.00 P 0.00 0.00 0.00 4.88 +0.05 30 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 5.58 +0.05 28 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.41 +0.07 28 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.28 -0.12 28 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.17 -0.10 28 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 9.08 -0.10 28 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.02 -0.08 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.02 -0.05 27 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.02 -0.04 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.02 -0.03 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.02 +0.14 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.02 +0.14 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.52 +0.14 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.02 +0.14 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.51 +0.13 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.01 +0.13 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.51 +0.13 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.01 +0.13 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 0.00 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 0.00 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 0.00 29 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 0.00 30 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 0.00 29 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.41 0.00 30 0 90 0
30MAR27 28.00 P 0.00 0.00 0.00 0.57 +0.01 30 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.77 +0.01 30 0 161 0
30MAR27 30.00 P 0.00 0.00 0.00 1.02 +0.01 30 0 193 0
30MAR27 31.00 P 1.38 1.38 1.38 1.32 +0.03 30 1 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 1.65 +0.03 30 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.01 +0.01 29 0 253 0
30MAR27 34.00 P 0.00 0.00 0.00 2.46 +0.04 29 0 62 0
30MAR27 35.00 P 0.00 0.00 0.00 2.94 +0.02 29 0 204 0
30MAR27 36.00 P 0.00 0.00 0.00 3.49 +0.05 29 0 172 0
30MAR27 37.00 P 0.00 0.00 0.00 4.09 +0.06 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 4.76 +0.05 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.46 +0.05 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.14 -0.10 29 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 6.91 -0.10 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 7.73 -0.08 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.56 -0.08 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.42 -0.07 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.28 -0.09 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.15 -0.11 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.07 -0.08 28 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.02 -0.07 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.02 +0.10 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.02 +0.12 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.52 +0.14 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.02 +0.14 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.51 +0.13 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.01 +0.13 39 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 0.00 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.10 0.00 31 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.15 0.00 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.22 0.00 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.32 0.00 31 0 85 0
29JUN27 25.00 P 0.65 0.65 0.65 0.43 -0.01 31 20 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.60 0.00 31 0 183 0
29JUN27 27.00 P 0.00 0.00 0.00 0.79 -0.01 31 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 1.02 0.00 31 0 16 0
29JUN27 29.00 P 1.45 1.45 1.45 1.28 0.00 31 1 36 0
29JUN27 30.00 P 1.78 1.78 1.70 1.59 0.00 31 2 100 0
29JUN27 31.00 P 0.00 0.00 0.00 1.93 0.00 32 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.33 0.00 32 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 2.75 0.00 32 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 3.25 +0.01 32 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 3.76 +0.02 32 0 151 0
29JUN27 36.00 P 0.00 0.00 0.00 4.33 +0.02 32 0 45 0
29JUN27 37.00 P 0.00 0.00 0.00 4.92 +0.02 32 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 5.58 +0.03 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.25 +0.04 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.97 +0.05 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.71 +0.04 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.49 +0.06 33 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.30 +0.06 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.12 +0.06 34 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.99 +0.39 34 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.53 +0.08 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.40 +0.08 31 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.30 - 31 0 0 -
TOTAL PUT 1,312 41,522 +392
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$ 8.395
28AUG26 6.00 C 0.00 0.00 0.00 2.40 -0.03 135 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.15 -0.03 120 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.90 -0.03 105 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.65 -0.03 91 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.40 -0.03 77 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.15 -0.03 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.90 -0.03 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.67 -0.03 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.45 -0.03 54 0 115 0
28AUG26 8.25 C 0.22 0.22 0.22 0.27 -0.03 53 48 48 +45
28AUG26 8.50 C 0.15 0.15 0.10 0.14 -0.02 52 456 745 +455
28AUG26 8.75 C 0.06 0.06 0.06 0.07 0.00 55 2,000 2,162 +1,351
28AUG26 9.00 C 0.03 0.03 0.03 0.03 0.00 56 285 462 +225
28AUG26 9.25 C 0.01 0.01 0.01 0.02 0.00 64 15 602 +15
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 148 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 155 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 127 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 160 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 175 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 189 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 203 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 215 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 228 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 240 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 251 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 262 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 272 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 -0.01 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.02 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.44 -0.01 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.02 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 -0.04 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.03 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.61 -0.05 35 0 15 0
29SEP26 8.25 C 0.45 0.45 0.45 0.46 -0.03 35 2 62 +2
29SEP26 8.50 C 0.00 0.00 0.00 0.34 -0.03 35 0 160 0
29SEP26 8.75 C 0.22 0.23 0.22 0.25 -0.02 36 500 716 -350
29SEP26 9.00 C 0.16 0.16 0.16 0.17 -0.02 36 300 414 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.01 38 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 559 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 38 0 472 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 38 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 139 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 20 0
29OCT26 6.00 C 0.00 0.00 0.00 2.43 -0.02 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.19 -0.02 36 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.95 -0.02 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.46 -0.06 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.26 -0.05 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.10 -0.02 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.92 -0.03 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.74 -0.02 35 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.61 -0.01 36 0 75 0
29OCT26 8.50 C 0.47 0.47 0.47 0.49 -0.01 36 15 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.39 -0.01 36 0 51 0
29OCT26 9.00 C 0.30 0.30 0.30 0.30 -0.01 36 95 351 +95
29OCT26 9.25 C 0.00 0.00 0.00 0.24 -0.01 37 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.15 0.00 38 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.11 0.00 37 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 0.00 37 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.95 -0.07 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.73 -0.07 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.53 -0.06 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.34 -0.05 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.20 -0.02 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.03 -0.02 37 0 0 0
27NOV26 8.00 C 0.85 0.85 0.83 0.85 -0.02 35 60 90 +60
27NOV26 8.25 C 0.00 0.00 0.00 0.72 -0.02 36 0 15 0
27NOV26 8.50 C 0.58 0.59 0.58 0.60 -0.02 36 30 30 +30
27NOV26 8.75 C 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.42 0.00 37 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.35 -0.01 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.24 0.00 38 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 0.00 38 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.22 -0.08 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.00 -0.07 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 -0.06 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.61 -0.05 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.43 -0.04 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.26 -0.03 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 -0.02 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.97 -0.04 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.84 -0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.72 -0.02 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 -0.02 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.01 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.02 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.01 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.01 38 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 0.00 38 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.01 39 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 39 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 199 0
30MAR27 6.00 C 0.00 0.00 0.00 2.57 -0.07 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.36 -0.08 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.16 -0.07 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.97 -0.07 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.80 -0.06 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.63 -0.06 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.47 -0.05 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 -0.02 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.21 -0.03 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.09 -0.02 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.96 -0.03 36 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.89 0.00 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 -0.02 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 0.00 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.56 -0.01 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 -0.01 38 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.01 38 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 38 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 38 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 38 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29JUN27 6.00 C 0.00 0.00 0.00 2.69 -0.07 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.50 -0.07 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.31 -0.07 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.14 -0.06 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.97 -0.06 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.81 -0.06 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.66 -0.06 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.53 -0.05 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.40 -0.05 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.28 -0.04 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.17 -0.02 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 1.07 -0.02 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.98 -0.02 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.89 -0.02 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.82 -0.01 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.75 -0.01 37 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.68 -0.01 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 -0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 -0.01 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 0.00 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 0.00 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 0.14 -0.01 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 3,806 30,232 +1,928
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 57 0 734 0
28AUG26 8.00 P 0.06 0.07 0.05 0.06 +0.01 58 834 463 +100
28AUG26 8.25 P 0.13 0.13 0.13 0.13 +0.01 55 84 966 +15
28AUG26 8.50 P 0.00 0.00 0.00 0.26 +0.02 58 0 1,518 0
28AUG26 8.75 P 0.00 0.00 0.00 0.42 +0.02 54 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.63 +0.02 54 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.86 +0.03 51 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 1.11 +0.03 62 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.40 +0.06 109 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.65 +0.06 123 0 344 0
28AUG26 10.50 P 2.13 2.13 2.13 2.17 +0.08 160 10 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.66 +0.07 177 0 56 0
28AUG26 11.50 P 0.00 0.00 0.00 3.18 +0.09 213 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.66 +0.06 218 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.18 +0.09 252 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.66 +0.06 254 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.16 +0.07 270 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.67 +0.07 295 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.18 +0.09 319 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.66 +0.07 315 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.18 +0.09 348 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.68 +0.08 361 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.18 +0.08 374 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 39 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 38 0 500 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 37 0 907 0
29SEP26 7.75 P 0.15 0.15 0.15 0.14 0.00 38 390 566 +165
29SEP26 8.00 P 0.23 0.23 0.23 0.21 0.00 37 15 484 +15
29SEP26 8.25 P 0.00 0.00 0.00 0.32 0.00 38 0 796 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 +0.04 39 0 380 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 +0.01 37 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 +0.02 37 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 +0.05 42 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 +0.03 44 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 +0.04 47 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 +0.06 56 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 +0.06 62 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.18 +0.08 74 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.68 +0.08 81 0 205 0
29SEP26 12.50 P 0.00 0.00 0.00 4.18 +0.08 88 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 4.68 +0.08 94 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.18 +0.08 100 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.67 +0.07 103 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.18 +0.08 111 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.66 +0.07 111 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.18 +0.08 122 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.68 +0.08 126 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.18 +0.08 131 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.65 +0.05 126 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.14 +0.04 126 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.61 +0.01 111 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.18 +0.10 147 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.67 +0.06 148 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.18 +0.10 155 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.68 +0.08 158 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.64 +0.04 150 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.69 +0.11 175 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.68 +0.10 178 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.68 +0.10 184 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.68 +0.10 190 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.68 +0.10 195 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.68 +0.10 200 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.68 +0.10 205 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.05 +0.01 38 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 +0.01 38 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 275 0
29OCT26 7.75 P 0.00 0.00 0.00 0.25 +0.01 38 0 145 0
29OCT26 8.00 P 0.35 0.35 0.35 0.34 +0.01 38 1 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.58 +0.02 38 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.74 +0.02 39 0 204 0
29OCT26 9.00 P 0.90 0.90 0.90 0.88 +0.02 37 10 104 +10
29OCT26 9.25 P 0.00 0.00 0.00 1.06 +0.03 37 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.29 +0.03 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.50 +0.03 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.72 +0.03 42 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.19 +0.05 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.69 +0.08 52 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.18 +0.08 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.68 +0.08 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.18 +0.08 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.68 +0.08 72 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 0.00 38 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.55 +0.02 38 0 406 0
27NOV26 8.50 P 0.00 0.00 0.00 0.68 +0.02 38 0 1,175 0
27NOV26 8.75 P 0.00 0.00 0.00 0.84 +0.02 39 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.00 +0.05 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.18 +0.06 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.37 +0.03 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.57 +0.03 40 0 0 0
27NOV26 10.00 P 1.80 1.80 1.80 1.77 +0.02 40 10 10 +10
27NOV26 10.50 P 0.00 0.00 0.00 2.23 +0.04 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.71 +0.07 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.19 +0.08 50 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.68 +0.08 53 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 4.18 +0.08 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.68 +0.08 62 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 0.14 +0.01 38 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 +0.01 38 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 +0.02 38 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.01 38 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 +0.02 38 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 +0.01 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 +0.02 38 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 +0.03 39 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 +0.03 39 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 +0.02 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 +0.04 40 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 +0.05 41 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 +0.04 41 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 +0.05 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 +0.07 45 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 +0.07 46 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.69 +0.08 48 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.18 +0.08 51 0 117 0
30DEC26 13.00 P 0.00 0.00 0.00 4.68 +0.08 55 0 448 0
30DEC26 13.50 P 0.00 0.00 0.00 5.18 +0.08 58 0 278 0
30DEC26 14.00 P 0.00 0.00 0.00 5.67 +0.07 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.18 +0.08 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.66 +0.07 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.18 +0.08 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.68 +0.08 73 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.18 +0.08 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.65 +0.05 74 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.14 +0.04 74 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.61 +0.01 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.18 +0.10 86 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.67 +0.06 86 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.18 +0.10 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.68 +0.08 92 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 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 0.42 +0.01 38 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 0.00 37 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 +0.02 38 0 325 0
30MAR27 8.00 P 0.71 0.71 0.71 0.72 +0.01 38 80 284 +80
30MAR27 8.25 P 0.00 0.00 0.00 0.84 +0.01 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 +0.02 38 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 +0.02 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 +0.04 38 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 +0.03 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 +0.02 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.82 +0.05 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.00 +0.03 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.40 +0.03 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.83 +0.03 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 +0.04 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.74 +0.07 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.21 +0.07 44 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.69 +0.08 46 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.18 +0.08 47 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.68 +0.08 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.18 +0.08 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.66 +0.07 53 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.18 +0.08 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.68 +0.08 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.18 +0.08 62 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.65 +0.05 61 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.14 +0.04 61 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.61 +0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 +0.01 38 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 0.32 +0.01 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 +0.01 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 +0.01 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 +0.01 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 +0.02 39 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 +0.01 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.16 +0.01 39 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.31 +0.02 39 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.42 +0.02 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.58 +0.01 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.75 +0.02 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.92 +0.02 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.10 +0.02 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.48 +0.02 38 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 2.97 +0.03 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.40 +0.06 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.85 +0.08 43 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.31 +0.08 44 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.76 +0.07 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.23 +0.05 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.68 +0.08 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.18 +0.08 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.66 +0.07 47 0 0 0
TOTAL PUT 1,434 30,449 +395
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 87.060
28AUG26 55.00 C 0.00 0.00 0.00 32.06 -1.97 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.56 -1.97 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.07 -1.96 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.58 -1.96 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.07 -1.97 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.58 -1.96 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.07 -1.97 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.58 -1.96 0 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 12.08 -1.96 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.58 -1.96 0 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 7.09 -1.95 31 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 4.59 -1.96 20 0 187 0
28AUG26 85.00 C 0.00 0.00 0.00 2.23 -1.84 21 0 347 0
28AUG26 87.50 C 0.85 0.85 0.59 0.60 -1.18 21 243 833 +122
28AUG26 90.00 C 0.00 0.00 0.00 0.07 -0.38 21 0 435 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.05 25 0 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 32.18 -1.94 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.67 -1.95 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.20 -1.93 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.70 -1.93 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.21 -1.93 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.72 -1.93 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.22 -1.93 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.70 -1.96 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.21 -1.95 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.85 -1.83 25 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.46 -1.77 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.16 -1.73 20 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 3.27 -1.51 19 0 157 0
29SEP26 87.50 C 0.00 0.00 0.00 1.88 -1.07 19 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.98 -0.72 19 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 0.48 -0.41 20 0 830 0
29SEP26 95.00 C 0.26 0.26 0.26 0.21 -0.23 20 7 657 -7
29SEP26 97.50 C 0.00 0.00 0.00 0.08 -0.11 20 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 33 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 32.19 -1.93 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.70 -1.92 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.20 -1.93 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.71 -1.92 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.22 -1.92 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.73 -1.92 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.25 -1.90 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.71 -1.95 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.24 -1.93 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.96 -1.76 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.70 -1.62 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.59 -1.61 19 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 3.89 -1.25 19 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.63 -0.97 19 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.68 -0.71 19 0 39 0
29OCT26 92.50 C 0.00 0.00 0.00 1.01 -0.50 19 0 66 0
29OCT26 95.00 C 0.60 0.60 0.60 0.62 -0.28 20 1 128 0
29OCT26 97.50 C 0.35 0.35 0.35 0.33 -0.21 20 60 65 +60
29OCT26 100.00 C 0.00 0.00 0.00 0.17 -0.12 20 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.08 -0.06 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 24.71 -1.92 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.22 -1.92 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.73 -1.92 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.25 -1.90 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.77 -1.91 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.41 -1.85 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.19 -1.75 20 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 8.12 -1.54 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 6.24 -1.36 19 0 0 0
27NOV26 85.00 C 4.57 4.57 4.57 4.75 -1.04 20 1 1 +1
27NOV26 87.50 C 0.00 0.00 0.00 3.36 -0.98 19 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.43 -0.80 20 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 1.65 -0.60 20 0 3 0
27NOV26 95.00 C 1.10 1.10 1.10 1.09 -0.39 20 5 7 +5
27NOV26 97.50 C 0.00 0.00 0.00 0.71 -0.30 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.43 -0.21 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.25 -0.14 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.15 -0.08 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.19 -1.93 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.70 -1.92 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.20 -1.93 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.71 -1.95 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.22 -1.97 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.82 -1.83 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.45 -1.75 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.08 -1.60 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.85 -1.73 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.75 -1.62 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.74 -1.42 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.07 -1.30 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.40 -1.08 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.28 -0.92 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.12 -0.84 20 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 2.30 -0.55 20 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.65 -0.41 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.19 -0.28 20 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.84 -0.19 21 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.57 -0.16 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 -0.10 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.24 -0.07 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 -0.04 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 0.00 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.53 -1.59 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.16 -1.48 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.79 -1.47 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.43 -1.52 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.11 -1.49 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.80 -1.47 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.53 -1.44 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.06 -1.64 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.99 -1.58 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.06 -1.70 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.27 -1.61 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.66 -1.51 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.21 -1.40 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.90 -1.32 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.82 -1.17 21 0 43 0
30MAR27 92.50 C 0.00 0.00 0.00 3.89 -1.03 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.15 -0.71 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.51 -0.60 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.96 -0.61 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.50 -0.47 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.14 -0.41 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.87 -0.39 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.64 -0.31 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.46 -0.26 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.35 -0.20 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 33.25 -1.44 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.90 -1.46 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.56 -1.46 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.28 -1.43 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.00 -1.43 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.76 -1.41 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.58 -1.39 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.50 -1.34 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.30 -1.51 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.50 -1.47 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.90 -1.28 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.27 -1.19 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.85 -1.08 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.54 -0.89 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.39 -0.86 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.40 -0.76 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.56 -0.68 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.87 -0.55 22 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 3.25 -0.43 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.75 -0.34 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.31 -0.31 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.90 -0.32 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.50 -0.29 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.23 -0.22 22 0 0 0
TOTAL CALL 317 9,560 +181
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 159 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 289 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 811 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,107 0
28AUG26 85.00 P 0.25 0.25 0.22 0.15 +0.12 22 103 237 +99
28AUG26 87.50 P 1.19 1.19 0.97 1.03 +0.73 22 123 171 +89
28AUG26 90.00 P 0.00 0.00 0.00 2.99 +1.52 21 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 5.44 +1.92 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.94 +1.94 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 10.44 +1.94 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.94 +1.94 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.44 +1.94 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.96 +1.96 80 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.46 +1.76 88 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.96 +1.77 96 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.47 +1.77 108 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.97 +1.77 116 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 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 43 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 34 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 304 0
29SEP26 72.50 P 0.11 0.11 0.11 0.01 0.00 22 2 210 +2
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 +0.05 20 0 32 0
29SEP26 80.00 P 0.41 0.43 0.41 0.26 +0.14 20 10 358 -10
29SEP26 82.50 P 0.72 0.72 0.72 0.67 +0.33 20 1 96 +1
29SEP26 85.00 P 1.50 1.50 1.38 1.44 +0.61 20 10 169 +10
29SEP26 87.50 P 2.82 2.82 2.82 2.66 +0.96 20 1 42 +1
29SEP26 90.00 P 0.00 0.00 0.00 4.20 +1.26 20 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 6.20 +1.56 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.43 +1.75 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.81 +1.86 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.27 +1.93 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.75 +1.96 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.65 +1.89 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.12 +1.79 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.61 +1.71 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.11 +1.64 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.60 +1.57 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.12 +1.52 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.59 +1.46 62 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.09 +1.47 65 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 220 0
29OCT26 67.50 P 0.11 0.13 0.11 0.01 0.00 22 6 122 +2
29OCT26 70.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 34 0
29OCT26 72.50 P 0.26 0.26 0.26 0.04 +0.02 20 3 34 +3
29OCT26 75.00 P 0.00 0.00 0.00 0.12 +0.07 20 0 90 0
29OCT26 77.50 P 0.54 0.56 0.54 0.29 +0.15 20 11 90 0
29OCT26 80.00 P 0.83 0.83 0.83 0.62 +0.28 20 13 210 0
29OCT26 82.50 P 0.00 0.00 0.00 1.20 +0.48 20 0 5 0
29OCT26 85.00 P 0.00 0.00 0.00 2.02 +0.70 19 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.33 +1.01 20 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.77 +1.26 19 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.60 +1.47 19 0 0 0
29OCT26 95.00 P 9.21 9.21 9.21 8.69 +1.66 19 30 30 +30
29OCT26 97.50 P 0.00 0.00 0.00 10.95 +1.79 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.33 +1.88 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.77 +1.93 19 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.65 +1.87 33 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.12 +1.79 35 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.61 +1.71 38 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.13 +1.66 41 0 0 0
27NOV26 62.50 P 0.11 0.12 0.11 0.01 0.00 24 20 21 +20
27NOV26 65.00 P 0.14 0.17 0.14 0.01 0.00 21 11 95 +11
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
27NOV26 72.50 P 0.44 0.44 0.44 0.13 +0.06 20 5 6 +5
27NOV26 75.00 P 0.00 0.00 0.00 0.27 +0.12 20 0 5 0
27NOV26 77.50 P 0.00 0.00 0.00 0.55 +0.22 20 0 152 0
27NOV26 80.00 P 0.00 0.00 0.00 0.99 +0.37 20 0 11 0
27NOV26 82.50 P 1.85 1.85 1.85 1.66 +0.50 20 1 2 +1
27NOV26 85.00 P 0.00 0.00 0.00 2.59 +0.76 20 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.92 +1.00 21 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.28 +1.06 20 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 7.04 +1.23 20 0 0 0
27NOV26 95.00 P 9.49 9.49 9.49 9.01 +1.34 20 30 30 +30
27NOV26 97.50 P 0.00 0.00 0.00 11.16 +1.70 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.45 +1.81 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.83 +1.87 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.65 +1.81 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.13 +1.77 31 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.62 +1.71 33 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.13 +1.66 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 60.00 P 0.13 0.14 0.13 0.01 0.00 23 19 19 +19
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 +0.04 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 +0.08 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.29 +0.13 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.54 +0.23 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.93 +0.35 21 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.49 +0.51 21 0 109 0
30DEC26 82.50 P 2.28 2.28 2.28 2.20 +0.63 21 1 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.26 +0.86 21 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.44 +0.99 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.00 +1.39 21 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.54 +1.43 21 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.41 +1.57 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.46 +1.69 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.65 +1.78 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.96 +1.86 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.68 +1.75 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.15 +1.74 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.62 +1.69 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.13 +1.65 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.61 +1.57 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.12 +1.52 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.60 +1.47 37 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 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.27 +0.04 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.48 +0.08 21 0 5 0
30MAR27 72.50 P 1.18 1.18 1.18 0.75 +0.10 21 3 9 +3
30MAR27 75.00 P 0.00 0.00 0.00 1.18 +0.19 21 0 157 0
30MAR27 77.50 P 0.00 0.00 0.00 1.73 +0.26 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.45 +0.37 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.34 +0.48 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.41 +0.62 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.50 +0.70 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.11 +0.97 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.73 +1.09 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.54 +1.21 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.45 +1.34 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.17 +1.39 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.33 +1.08 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.87 +1.42 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.23 +1.46 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.67 +1.51 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.14 +1.53 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.61 +1.51 28 0 0 0
29JUN27 55.00 P 0.48 0.48 0.48 0.05 +0.02 22 18 20 +18
29JUN27 57.50 P 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.27 +0.07 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.43 +0.12 22 0 0 0
29JUN27 67.50 P 1.19 1.22 1.19 0.66 +0.16 22 3 3 +3
29JUN27 70.00 P 0.00 0.00 0.00 1.01 +0.24 22 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.45 +0.33 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.01 +0.44 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.69 +0.53 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.50 +0.62 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.47 +0.74 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.55 +0.84 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.76 +0.88 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.16 +0.97 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.74 +1.11 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.39 +1.15 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.18 +1.20 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.94 +1.51 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.12 +1.28 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.22 +1.28 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.42 +1.30 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.78 +1.42 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.18 +1.46 24 0 0 0
TOTAL PUT 424 13,054 +337
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$ 11.210
28AUG26 8.00 C 0.00 0.00 0.00 3.21 -0.27 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.96 -0.27 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.71 -0.27 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.46 -0.27 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.21 -0.28 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.96 -0.28 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.72 -0.27 78 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.47 -0.27 67 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.22 -0.27 57 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.79 -0.22 68 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.39 -0.23 58 0 45 0
28AUG26 11.50 C 0.19 0.25 0.17 0.16 -0.13 59 62 359 +47
28AUG26 12.00 C 0.06 0.08 0.06 0.05 -0.06 59 55 272 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 224 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 152 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 153 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 164 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 185 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.22 -0.27 68 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.97 -0.27 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.72 -0.27 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.47 -0.27 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.22 -0.27 46 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 1.97 -0.27 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.72 -0.27 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.48 -0.27 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.26 -0.25 42 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 0.80 -0.26 35 0 76 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 -0.22 37 0 415 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 -0.16 36 0 672 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.10 36 0 429 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.06 36 0 427 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 213 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 238 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.22 -0.27 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.97 -0.27 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.72 -0.27 48 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.50 -0.24 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.24 -0.25 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.97 -0.27 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.77 -0.23 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.49 -0.26 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.28 -0.23 37 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 0.91 -0.23 37 0 96 0
29OCT26 11.00 C 0.00 0.00 0.00 0.63 -0.17 36 0 187 0
29OCT26 11.50 C 0.00 0.00 0.00 0.42 -0.13 36 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.28 -0.09 36 0 78 0
29OCT26 12.50 C 0.23 0.23 0.23 0.18 -0.06 36 5 44 +5
29OCT26 13.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.97 -0.27 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.72 -0.27 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.54 -0.20 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.25 -0.24 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.03 -0.22 44 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.77 -0.23 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.54 -0.21 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.38 -0.16 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.04 -0.18 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.78 -0.14 37 0 0 0
27NOV26 11.50 C 0.67 0.67 0.56 0.57 -0.12 36 25 30 +25
27NOV26 12.00 C 0.00 0.00 0.00 0.42 -0.09 37 0 89 0
27NOV26 12.50 C 0.32 0.32 0.32 0.30 -0.07 37 2 10 +2
27NOV26 13.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 -0.27 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.01 -0.23 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.73 -0.26 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 -0.20 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.25 -0.25 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.07 -0.19 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.84 -0.16 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.60 -0.20 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.48 -0.14 38 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.15 -0.19 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 -0.16 36 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.72 -0.12 37 0 504 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 -0.10 36 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 -0.08 37 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 -0.07 36 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.05 36 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 243 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 80 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.23 -0.26 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.01 -0.24 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.78 -0.21 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.61 -0.16 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.40 -0.17 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.22 -0.16 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.02 -0.18 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.84 -0.23 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.70 -0.17 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.45 -0.14 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.22 -0.12 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 -0.14 36 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.83 -0.12 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 -0.11 36 0 0 0
30MAR27 13.00 C 0.67 0.67 0.60 0.56 -0.08 36 45 90 +30
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.08 36 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.07 35 0 17 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.05 35 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.32 -0.26 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.12 -0.26 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.93 -0.26 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.73 -0.29 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.55 -0.29 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.39 -0.21 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.24 -0.21 36 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.10 -0.20 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.97 -0.20 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.72 -0.19 36 0 0 0
29JUN27 11.00 C 1.46 1.46 1.46 1.50 -0.17 36 15 15 +15
29JUN27 11.50 C 0.00 0.00 0.00 1.30 -0.17 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.13 -0.14 37 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.98 -0.13 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.85 -0.12 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.73 -0.11 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.63 -0.09 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 -0.09 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 -0.07 38 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 -0.10 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.36 -0.06 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.07 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 -0.05 38 0 235 0
TOTAL CALL 209 11,254 +124
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
28AUG26 10.00 P 0.02 0.02 0.02 0.01 0.00 61 25 111 +25
28AUG26 10.50 P 0.05 0.05 0.05 0.05 +0.02 59 10 206 +9
28AUG26 11.00 P 0.17 0.17 0.10 0.18 +0.06 58 21 800 +5
28AUG26 11.50 P 0.34 0.35 0.34 0.46 +0.15 62 40 148 +40
28AUG26 12.00 P 0.00 0.00 0.00 0.85 +0.22 64 0 179 0
28AUG26 12.50 P 0.00 0.00 0.00 1.30 +0.25 59 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.79 +0.22 0 0 175 0
28AUG26 13.50 P 0.00 0.00 0.00 2.33 +0.25 117 0 0 -200
28AUG26 14.00 P 0.00 0.00 0.00 2.81 +0.29 118 0 127 0
28AUG26 14.50 P 0.00 0.00 0.00 3.31 +0.29 133 0 0 -15
28AUG26 15.00 P 0.00 0.00 0.00 3.82 +0.30 157 0 5 0
28AUG26 15.50 P 0.00 0.00 0.00 4.29 +0.27 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.85 +0.33 209 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.32 +0.30 197 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.85 +0.33 235 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.31 +0.29 209 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.82 +0.30 232 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.35 +0.33 271 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.81 +0.29 239 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.31 +0.29 249 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.80 +0.28 239 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 36 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 92 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.02 36 0 121 0
29SEP26 10.00 P 0.18 0.18 0.16 0.16 +0.03 35 28 96 -23
29SEP26 10.50 P 0.32 0.35 0.27 0.32 +0.06 35 43 263 +28
29SEP26 11.00 P 0.51 0.54 0.44 0.55 +0.09 34 26 722 +3
29SEP26 11.50 P 0.00 0.00 0.00 0.92 +0.19 37 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 +0.16 33 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.71 +0.16 34 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 +0.24 47 0 126 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.20 41 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.17 +0.22 36 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 3.65 +0.23 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.14 +0.19 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.67 +0.28 50 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 +0.28 54 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.66 +0.27 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.16 +0.27 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.62 +0.23 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.11 +0.22 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.63 +0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.16 +0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.66 +0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.12 +0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.16 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.16 +0.28 68 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.16 +0.28 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.10 +0.22 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.11 +0.02 35 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 35 0
29OCT26 9.75 P 0.00 0.00 0.00 0.22 +0.05 35 0 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.28 +0.05 35 0 22 0
29OCT26 10.50 P 0.00 0.00 0.00 0.46 +0.09 34 0 85 0
29OCT26 11.00 P 0.00 0.00 0.00 0.70 +0.09 34 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 1.01 +0.16 34 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.38 +0.18 34 0 87 0
29OCT26 12.50 P 0.00 0.00 0.00 1.80 +0.21 35 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 2.28 +0.21 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.73 +0.21 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.19 +0.20 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.68 +0.22 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.18 +0.23 42 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.67 +0.22 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.17 +0.24 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.66 +0.27 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
27NOV26 8.50 P 0.06 0.06 0.06 0.08 +0.02 37 4 4 +4
27NOV26 8.75 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.24 +0.05 35 0 0 0
27NOV26 9.75 P 0.30 0.30 0.30 0.31 +0.06 35 15 15 +15
27NOV26 10.00 P 0.32 0.32 0.32 0.39 +0.08 35 30 30 +15
27NOV26 10.50 P 0.49 0.57 0.49 0.59 +0.11 35 45 45 +8
27NOV26 11.00 P 0.72 0.82 0.72 0.84 +0.14 35 40 27 +15
27NOV26 11.50 P 0.00 0.00 0.00 1.15 +0.17 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.48 +0.17 34 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.87 +0.13 35 0 7 0
27NOV26 13.00 P 0.00 0.00 0.00 2.31 +0.16 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.75 +0.17 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.22 +0.20 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.68 +0.19 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.18 +0.23 37 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.70 +0.25 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.17 +0.24 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.02 36 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.04 36 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.04 35 0 0 0
30DEC26 9.50 P 0.28 0.28 0.28 0.32 +0.05 35 15 37 +15
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.07 35 0 37 0
30DEC26 10.00 P 0.41 0.44 0.41 0.49 +0.08 35 20 103 +20
30DEC26 10.50 P 0.61 0.61 0.58 0.70 +0.11 35 17 74 +17
30DEC26 11.00 P 0.83 0.83 0.83 0.95 +0.13 35 15 62 +10
30DEC26 11.50 P 0.00 0.00 0.00 1.23 +0.14 34 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.14 35 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 1.96 +0.13 35 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.39 +0.16 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.79 +0.14 35 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.31 +0.22 40 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 +0.17 35 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 +0.18 33 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.70 +0.24 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.18 +0.23 39 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.66 +0.21 0 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.16 +0.21 0 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.64 +0.20 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.16 +0.24 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.66 +0.27 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.16 +0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.66 +0.27 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.16 +0.27 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.16 +0.27 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.16 +0.28 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.16 +0.28 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.16 +0.28 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.05 36 0 10 0
30MAR27 9.00 P 0.33 0.33 0.33 0.37 +0.05 35 15 15 +15
30MAR27 9.25 P 0.00 0.00 0.00 0.43 +0.05 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.52 +0.08 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 +0.07 35 0 53 0
30MAR27 10.00 P 0.63 0.63 0.63 0.69 +0.08 34 15 53 +15
30MAR27 10.50 P 0.00 0.00 0.00 0.91 +0.11 34 0 16 0
30MAR27 11.00 P 1.08 1.08 1.08 1.17 +0.12 34 15 48 +15
30MAR27 11.50 P 0.00 0.00 0.00 1.46 +0.14 34 0 55 0
30MAR27 12.00 P 1.72 1.72 1.72 1.85 +0.21 36 30 109 +30
30MAR27 12.50 P 0.00 0.00 0.00 2.21 +0.16 36 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.54 +0.12 35 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.97 +0.15 36 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.36 +0.13 35 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.82 +0.18 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.26 +0.16 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.73 +0.18 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.24 +0.23 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.70 +0.23 37 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.18 +0.23 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.68 +0.22 39 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.16 +0.22 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.68 +0.24 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.16 +0.21 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.66 +0.23 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.16 +0.27 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.16 +0.27 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.16 +0.28 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.16 +0.28 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.16 +0.28 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.32 +0.03 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.52 +0.04 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.61 +0.06 38 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.69 +0.05 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.79 +0.06 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.90 +0.07 38 0 11 0
29JUN27 10.00 P 0.98 0.98 0.98 1.01 +0.07 39 10 46 +10
29JUN27 10.50 P 0.00 0.00 0.00 1.26 +0.09 39 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.53 +0.10 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.83 +0.11 39 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 2.16 +0.13 39 0 210 0
29JUN27 12.50 P 0.00 0.00 0.00 2.51 +0.15 40 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.88 +0.16 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.27 +0.17 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.68 +0.18 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.10 +0.19 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.54 +0.20 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.99 +0.21 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.46 +0.38 44 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.92 +0.39 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.38 +0.39 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.83 +0.37 45 0 0 0
TOTAL PUT 479 10,608 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.500
28AUG26 43.00 C 0.00 0.00 0.00 18.51 -0.96 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.51 -0.96 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.51 -0.97 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.51 -0.97 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.52 -0.96 93 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.52 -0.96 86 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.52 -0.96 79 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.52 -0.96 72 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 9.02 -0.96 55 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 6.52 -0.96 39 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 4.02 -0.96 23 0 158 0
28AUG26 60.00 C 1.05 1.05 1.05 1.60 -0.91 20 2 210 0
28AUG26 62.50 C 0.19 0.19 0.16 0.18 -0.39 20 60 300 +60
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 51 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 133 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 21.55 -0.96 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.55 -0.96 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.55 -0.96 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.55 -0.96 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.56 -0.96 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.56 -0.96 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.56 -0.96 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.56 -0.96 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.56 -0.96 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.56 -0.96 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 11.56 -0.97 0 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 9.07 -0.96 24 0 75 0
29SEP26 55.00 C 6.49 6.49 6.49 6.57 -0.91 14 1 138 -1
29SEP26 57.50 C 0.00 0.00 0.00 4.13 -0.93 17 0 138 0
29SEP26 60.00 C 0.00 0.00 0.00 2.04 -0.69 17 0 120 0
29SEP26 62.50 C 0.68 0.74 0.64 0.73 -0.42 17 17 210 +16
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.17 18 0 203 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.05 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 6 0
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 22 20 33 +18
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.56 -0.96 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.56 -0.96 36 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.56 -0.96 33 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.56 -0.96 28 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.56 -0.96 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.56 -0.96 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.56 -0.97 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.07 -0.96 20 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 6.58 -0.96 17 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 4.17 -0.92 15 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 2.35 -0.68 17 0 100 0
29OCT26 62.50 C 0.00 0.00 0.00 1.20 -0.43 17 0 104 0
29OCT26 65.00 C 0.00 0.00 0.00 0.55 -0.24 17 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.20 -0.13 17 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 -0.05 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.56 -0.96 35 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.56 -0.96 33 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.56 -0.96 30 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.56 -0.96 28 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.56 -0.96 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.56 -0.96 21 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.56 -0.97 0 0 0 0
27NOV26 52.50 C 9.08 9.08 9.08 9.07 -0.96 18 18 18 +18
27NOV26 55.00 C 0.00 0.00 0.00 6.64 -0.93 18 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 4.40 -0.78 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 2.77 -0.58 17 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.63 -0.39 17 0 68 0
27NOV26 65.00 C 0.80 0.80 0.80 0.90 -0.26 18 15 15 +15
27NOV26 67.50 C 0.00 0.00 0.00 0.43 -0.16 18 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.19 -0.08 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.55 -0.96 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.55 -0.96 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.55 -0.96 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.56 -0.96 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.56 -0.96 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.56 -0.96 26 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 14.56 -0.96 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.56 -0.96 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.56 -0.96 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.56 -0.97 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.07 -0.96 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.77 -0.84 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 4.79 -0.63 17 0 11 0
30DEC26 60.00 C 0.00 0.00 0.00 3.20 -0.44 17 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 2.00 -0.22 17 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 1.19 -0.12 17 0 83 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 -0.08 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.02 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 0.00 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 18.56 -0.95 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.59 -0.93 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.61 -0.91 21 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 15.63 -0.89 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.66 -0.87 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.75 -0.81 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.79 -0.81 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.76 -0.90 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.61 -0.77 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.48 -0.75 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.67 -0.69 17 0 1 0
30MAR27 60.00 C 3.90 3.90 3.90 4.14 -0.50 17 3 18 0
30MAR27 62.50 C 2.55 2.55 2.55 2.90 -0.42 17 3 7 +2
30MAR27 65.00 C 0.00 0.00 0.00 2.00 -0.30 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.31 -0.21 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.83 -0.12 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.50 -0.08 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.29 -0.05 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 -0.02 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.80 -0.97 17 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.83 -0.98 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.86 -1.00 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.90 -1.01 15 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.96 -0.57 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.01 -0.59 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.07 -0.65 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.14 -0.72 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 10.04 -0.75 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.08 -0.80 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 6.44 -0.71 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 5.02 -0.63 17 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 3.81 -0.56 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.83 -0.48 17 0 49 0
29JUN27 67.50 C 0.00 0.00 0.00 2.07 -0.39 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.48 -0.31 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 1.04 -0.24 17 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.72 -0.18 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.49 -0.13 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.33 -0.09 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.22 -0.08 18 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.14 -0.06 18 0 0 0
TOTAL CALL 139 3,252 +128
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 245 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 414 0
28AUG26 60.00 P 0.00 0.00 0.00 0.09 +0.06 21 0 136 0
28AUG26 62.50 P 0.00 0.00 0.00 1.17 +0.55 20 0 82 0
28AUG26 65.00 P 0.00 0.00 0.00 3.50 +0.94 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 6.00 +0.95 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 8.50 +0.95 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.00 +0.95 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.60 +0.67 106 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.01 +0.52 93 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.51 +0.53 104 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.00 +0.53 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.51 +0.54 125 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.16 +0.85 182 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.60 +0.63 182 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 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 32 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 27 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 127 0
29SEP26 57.50 P 0.26 0.26 0.26 0.25 +0.09 17 1 109 0
29SEP26 60.00 P 1.02 1.17 0.96 0.92 +0.27 17 79 93 +32
29SEP26 62.50 P 0.00 0.00 0.00 2.34 +0.54 17 0 111 0
29SEP26 65.00 P 0.00 0.00 0.00 4.36 +0.73 17 0 225 0
29SEP26 67.50 P 0.00 0.00 0.00 6.83 +0.91 23 0 0 0
29SEP26 70.00 P 9.30 9.30 9.30 9.27 +0.93 26 17 17 +17
29SEP26 72.50 P 0.00 0.00 0.00 11.68 +0.64 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.28 +0.67 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.78 +0.60 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.27 +0.52 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.77 +0.46 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.27 +0.45 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.76 +0.46 58 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.26 +0.58 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 123 0
29OCT26 55.00 P 0.00 0.00 0.00 0.17 +0.06 17 0 73 0
29OCT26 57.50 P 0.59 0.60 0.59 0.53 +0.13 17 20 112 +20
29OCT26 60.00 P 0.00 0.00 0.00 1.37 +0.34 17 0 38 0
29OCT26 62.50 P 0.00 0.00 0.00 2.73 +0.54 17 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 4.68 +0.76 19 0 0 0
29OCT26 67.50 P 7.23 7.23 7.23 6.83 +0.79 18 15 15 +15
29OCT26 70.00 P 0.00 0.00 0.00 9.27 +0.93 21 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 11.68 +0.63 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.30 +0.69 31 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 16.79 +0.61 34 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.30 +0.55 38 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.79 +0.48 41 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.30 +0.48 45 0 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 23 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.02 +0.01 19 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 +0.04 18 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.33 +0.10 18 0 46 0
27NOV26 57.50 P 0.88 0.88 0.75 0.80 +0.21 17 33 33 +27
27NOV26 60.00 P 1.81 1.81 1.81 1.69 +0.40 17 10 16 +10
27NOV26 62.50 P 0.00 0.00 0.00 3.03 +0.53 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 4.85 +0.70 18 0 0 0
27NOV26 67.50 P 6.97 6.97 6.97 6.97 +0.92 19 11 11 +11
27NOV26 70.00 P 0.00 0.00 0.00 9.27 +0.93 19 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 11.69 +0.63 17 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.32 +0.71 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.81 +0.63 30 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.31 +0.56 34 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.81 +0.50 37 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.31 +0.49 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 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 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 +0.04 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 +0.09 17 0 32 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 +0.20 17 0 32 0
30DEC26 57.50 P 0.00 0.00 0.00 1.00 +0.33 17 0 58 0
30DEC26 60.00 P 0.00 0.00 0.00 1.85 +0.43 17 0 45 0
30DEC26 62.50 P 0.00 0.00 0.00 3.22 +0.70 17 0 21 0
30DEC26 65.00 P 0.00 0.00 0.00 5.02 +0.80 18 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 6.97 +0.91 17 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 9.37 +0.91 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.70 +0.64 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.32 +0.71 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.82 +0.64 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.31 +0.56 30 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.81 +0.50 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.31 +0.49 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.79 +0.49 37 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.28 +0.53 39 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 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 +0.03 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 +0.03 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 +0.04 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.07 17 0 6 0
30MAR27 52.50 P 0.36 0.36 0.36 0.41 +0.12 17 1 83 +1
30MAR27 55.00 P 0.00 0.00 0.00 0.82 +0.22 17 0 31 0
30MAR27 57.50 P 1.42 1.42 1.42 1.48 +0.33 17 2 37 +2
30MAR27 60.00 P 2.37 2.37 2.37 2.46 +0.48 17 2 15 +2
30MAR27 62.50 P 3.66 3.66 3.65 3.74 +0.61 17 13 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.34 +0.66 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.23 +0.70 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.40 +0.79 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.74 +0.68 17 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.32 +0.69 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.82 +0.64 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.31 +0.56 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.81 +0.50 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.31 +0.49 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.80 +0.50 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.30 +0.55 34 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 0.07 +0.02 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 +0.05 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.41 +0.06 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.77 +0.10 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.35 +0.16 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.15 +0.26 18 0 72 0
29JUN27 60.00 P 3.40 3.41 3.38 3.19 +0.34 18 15 30 +15
29JUN27 62.50 P 0.00 0.00 0.00 4.50 +0.42 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.08 +0.53 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.93 +0.65 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.99 +0.75 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.25 +0.84 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.67 +0.92 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.18 +0.96 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.59 +0.84 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.01 +0.70 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.39 +0.51 28 0 0 0
TOTAL PUT 219 3,811 +152
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$ 21.280
28AUG26 15.00 C 0.00 0.00 0.00 6.28 -0.07 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.33 -0.01 153 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.79 -0.12 99 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.29 -0.07 88 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.79 -0.06 78 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.29 -0.06 67 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.79 -0.06 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.29 -0.07 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.81 -0.07 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.36 -0.07 52 0 0 0
28AUG26 21.00 C 0.60 0.60 0.60 0.60 -0.07 50 15 202 +15
28AUG26 22.00 C 0.21 0.21 0.21 0.21 -0.04 53 15 615 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 441 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 257 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.31 -0.08 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.81 -0.12 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.33 -0.07 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.82 -0.09 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.36 -0.04 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.87 -0.04 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.36 -0.06 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.88 -0.07 29 0 0 0
29SEP26 19.00 C 2.43 2.43 2.43 2.43 -0.07 29 11 11 +11
29SEP26 19.50 C 0.00 0.00 0.00 2.00 -0.07 29 0 0 0
29SEP26 20.00 C 1.65 1.65 1.65 1.58 -0.10 27 30 120 +30
29SEP26 21.00 C 0.00 0.00 0.00 0.94 -0.08 28 0 121 0
29SEP26 22.00 C 0.00 0.00 0.00 0.51 -0.06 29 0 731 0
29SEP26 23.00 C 0.26 0.26 0.26 0.25 -0.04 29 3 354 0
29SEP26 24.00 C 0.13 0.13 0.12 0.11 -0.02 30 6 136 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 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 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.87 -0.07 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.39 -0.06 39 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.91 -0.05 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.41 -0.06 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.93 -0.07 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.44 -0.06 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.99 -0.07 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.57 -0.06 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.17 -0.07 29 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.77 -0.08 28 0 114 0
29OCT26 21.00 C 0.00 0.00 0.00 1.17 -0.07 28 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.74 -0.07 29 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.44 -0.05 29 0 78 0
29OCT26 24.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 42 0
29OCT26 25.00 C 0.16 0.16 0.16 0.13 -0.02 29 9 62 +5
29OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.41 -0.05 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.93 -0.05 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.45 -0.05 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.00 -0.04 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.49 -0.06 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.07 -0.06 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.67 -0.06 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.30 -0.06 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.94 -0.07 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.37 -0.07 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.93 -0.05 29 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.61 -0.05 29 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.38 -0.06 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.90 -0.05 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.42 -0.05 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.94 -0.06 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.49 -0.05 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.04 -0.05 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.56 -0.06 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.16 -0.05 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.77 -0.10 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.43 -0.08 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.11 -0.08 29 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.56 -0.07 29 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.13 -0.04 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 -0.03 30 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 -0.03 29 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.26 0.00 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 0.00 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 0.00 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 0.00 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.45 -0.06 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.99 -0.07 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.55 -0.05 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.12 -0.07 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.72 -0.05 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.33 -0.03 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.96 -0.03 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.50 -0.06 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.21 -0.08 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.89 -0.08 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.60 -0.07 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.07 -0.06 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.63 -0.07 29 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.29 -0.04 29 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 -0.04 29 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 -0.03 29 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.03 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.32 -0.02 29 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 30 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 6.68 -0.07 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.25 -0.07 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.84 -0.06 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.43 -0.06 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.05 -0.06 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.68 -0.05 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.32 -0.05 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.99 -0.03 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.66 -0.03 30 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.36 -0.04 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.08 -0.04 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.50 -0.10 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.05 -0.06 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.69 -0.06 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.39 -0.05 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.14 -0.04 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.94 -0.03 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.76 -0.03 30 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
TOTAL CALL 89 6,316 +61
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 124 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 355 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 0.00 54 0 294 0
28AUG26 21.00 P 0.35 0.38 0.33 0.35 +0.01 54 65 619 +12
28AUG26 22.00 P 0.00 0.00 0.00 0.94 +0.02 55 0 531 0
28AUG26 23.00 P 0.00 0.00 0.00 1.76 +0.05 53 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.76 +0.10 92 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.75 +0.09 105 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.75 +0.09 120 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.75 +0.09 135 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.75 +0.09 150 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.76 +0.10 169 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.76 +0.09 183 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.75 +0.09 188 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 30 0 51 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 30 0 61 0
29SEP26 19.00 P 0.12 0.12 0.12 0.10 0.00 30 5 46 +5
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 141 0
29SEP26 20.00 P 0.30 0.30 0.30 0.29 0.00 30 2 348 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 +0.03 30 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 1.22 +0.02 31 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.91 +0.03 29 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.78 +0.05 29 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.76 +0.09 34 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.75 +0.07 39 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 5.75 +0.07 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.76 +0.08 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.75 +0.07 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.76 +0.08 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.76 +0.08 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.75 +0.07 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.75 +0.08 74 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.75 +0.08 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.75 +0.08 82 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.75 +0.09 86 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.75 +0.08 89 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 30 0 12 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 0.00 30 0 88 0
29OCT26 18.50 P 0.21 0.21 0.21 0.20 0.00 29 2 29 +2
29OCT26 19.00 P 0.00 0.00 0.00 0.30 0.00 30 0 77 0
29OCT26 19.50 P 0.00 0.00 0.00 0.43 0.00 30 0 227 0
29OCT26 20.00 P 0.59 0.59 0.59 0.60 +0.03 30 2 317 0
29OCT26 21.00 P 1.02 1.02 1.02 1.02 0.00 29 1 287 +1
29OCT26 22.00 P 0.00 0.00 0.00 1.65 +0.04 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.38 +0.05 31 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.15 +0.05 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.02 +0.06 28 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.95 +0.06 26 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.91 +0.06 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.87 +0.04 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.88 +0.06 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.88 +0.07 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.86 +0.06 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.86 +0.06 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 +0.01 31 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 0.17 +0.01 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.34 +0.01 30 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.46 +0.01 30 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 16 0
27NOV26 20.00 P 0.75 0.75 0.75 0.78 +0.03 30 1 26 0
27NOV26 21.00 P 0.00 0.00 0.00 1.23 +0.03 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.83 +0.03 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.53 +0.04 30 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.29 +0.05 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.12 +0.02 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.02 +0.03 28 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.96 +0.03 28 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.92 +0.03 25 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.89 +0.04 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.90 +0.07 30 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.90 +0.08 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 0.00 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 0.00 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 +0.01 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 +0.01 29 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.75 +0.02 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.93 +0.02 29 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.38 +0.03 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.96 +0.04 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.64 +0.02 29 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.41 +0.06 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.26 +0.08 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.08 +0.02 28 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.00 +0.03 28 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.95 +0.03 27 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.92 +0.04 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.91 +0.06 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.90 +0.06 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.90 +0.07 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.89 +0.07 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.88 +0.07 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.87 +0.07 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.87 +0.07 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.86 +0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 0.00 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 0.00 29 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 0.00 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 0.00 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 0.00 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.60 0.00 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 +0.01 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 +0.01 29 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.06 +0.01 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 +0.02 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.73 +0.03 29 0 25 0
30MAR27 22.00 P 0.00 0.00 0.00 2.30 +0.04 29 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.96 +0.02 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.69 +0.05 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.47 +0.07 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.30 +0.05 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.14 +0.03 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.06 +0.04 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.00 +0.05 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.96 +0.06 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.94 +0.07 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.91 +0.06 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.89 +0.06 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.88 +0.07 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.88 +0.08 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.88 +0.08 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 0.00 30 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 0.00 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 0.00 30 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 0.00 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.59 0.00 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.72 0.00 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.87 0.00 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.04 0.00 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.17 -0.05 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.43 +0.01 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.65 +0.01 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.13 +0.02 30 0 2 0
29JUN27 22.00 P 0.00 0.00 0.00 2.69 +0.02 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.33 +0.03 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.97 +0.02 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.67 +0.01 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.47 +0.06 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.30 +0.02 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.18 +0.03 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.08 +0.04 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.03 +0.06 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.97 +0.05 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.94 +0.06 29 0 0 0
TOTAL PUT 78 7,338 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 417.800
28AUG26 200.00 C 0.00 0.00 0.00 217.86 -3.25 0 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 212.87 -3.25 196 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 207.87 -3.25 184 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 202.87 -3.25 167 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 197.87 -3.25 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 192.87 -3.26 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 187.87 -3.26 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 182.88 -3.25 161 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 177.88 -3.25 151 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 172.88 -3.26 138 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 167.88 -3.26 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 162.88 -3.26 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 157.88 -3.27 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 152.89 -3.26 130 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 147.89 -3.26 121 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 142.89 -3.26 111 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 137.89 -3.27 91 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 132.89 -3.27 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 127.89 -3.27 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 122.89 -3.11 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 117.90 -3.27 94 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 107.90 -3.27 75 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 97.90 -3.28 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 87.91 -3.28 69 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 77.91 -3.28 54 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 67.91 -3.29 0 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 57.92 -3.28 45 1,000 590 -1,000
28AUG26 370.00 C 0.00 0.00 0.00 47.92 -3.29 34 0 2,145 0
28AUG26 380.00 C 0.00 0.00 0.00 37.94 -3.28 34 0 1,969 0
28AUG26 390.00 C 27.00 28.00 27.00 28.00 -3.27 30 11 1,472 -11
28AUG26 400.00 C 18.27 19.05 18.15 18.35 -3.11 29 81 3,893 -39
28AUG26 410.00 C 10.00 10.24 8.50 9.20 -3.04 23 238 6,414 +99
28AUG26 420.00 C 3.74 3.74 2.13 2.73 -1.97 20 2,583 4,594 -687
28AUG26 430.00 C 0.80 0.83 0.40 0.79 -0.79 25 392 5,776 +47
28AUG26 440.00 C 0.30 0.30 0.09 0.24 -0.25 28 57 2,653 +56
28AUG26 450.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 3,178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 4,952 0
28AUG26 470.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 62 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 68 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 73 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 78 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 83 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 93 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 98 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 103 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 107 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 120 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 98.00 - 0 0 0 -
04SEP26 325.00 C 0.00 0.00 0.00 93.01 - 51 0 0 -
04SEP26 330.00 C 0.00 0.00 0.00 88.01 - 41 0 0 -
04SEP26 335.00 C 0.00 0.00 0.00 83.01 - 0 0 0 -
04SEP26 340.00 C 0.00 0.00 0.00 78.02 - 43 0 0 -
04SEP26 345.00 C 0.00 0.00 0.00 73.02 - 36 0 0 -
04SEP26 350.00 C 0.00 0.00 0.00 68.02 - 0 0 0 -
04SEP26 355.00 C 0.00 0.00 0.00 63.03 - 35 0 0 -
04SEP26 360.00 C 0.00 0.00 0.00 58.03 - 29 0 0 -
04SEP26 365.00 C 0.00 0.00 0.00 53.03 - 0 0 0 -
04SEP26 370.00 C 0.00 0.00 0.00 48.04 - 27 0 0 -
04SEP26 375.00 C 0.00 0.00 0.00 43.04 - 22 0 0 -
04SEP26 380.00 C 0.00 0.00 0.00 38.04 - 0 0 0 -
04SEP26 385.00 C 0.00 0.00 0.00 33.05 - 19 0 0 -
04SEP26 390.00 C 0.00 0.00 0.00 28.07 - 19 0 0 -
04SEP26 395.00 C 0.00 0.00 0.00 23.15 - 19 0 0 -
04SEP26 400.00 C 17.88 18.66 17.88 18.39 - 19 84 84 -
04SEP26 405.00 C 13.83 14.02 13.16 13.79 - 19 68 68 -
04SEP26 410.00 C 9.18 9.18 9.18 9.63 - 18 30 30 -
04SEP26 415.00 C 6.29 6.29 6.12 6.24 - 18 39 39 -
04SEP26 420.00 C 3.72 4.30 2.86 3.75 - 18 401 380 -
04SEP26 425.00 C 2.13 2.25 1.60 2.17 - 19 367 293 -
04SEP26 430.00 C 1.23 1.28 0.93 1.19 - 20 207 170 -
04SEP26 435.00 C 0.62 0.62 0.62 0.61 - 20 10 10 -
04SEP26 440.00 C 0.00 0.00 0.00 0.33 - 21 0 0 -
04SEP26 445.00 C 0.00 0.00 0.00 0.16 - 22 0 0 -
04SEP26 450.00 C 0.00 0.00 0.00 0.09 - 22 0 0 -
04SEP26 455.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
04SEP26 460.00 C 0.00 0.00 0.00 0.04 - 25 0 0 -
04SEP26 465.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
04SEP26 470.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
04SEP26 475.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
04SEP26 480.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
04SEP26 485.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
04SEP26 490.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 495.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
04SEP26 500.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
04SEP26 505.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 510.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 515.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 520.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 217.93 -3.25 106 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 212.93 -3.25 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 207.93 -3.25 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 202.94 -3.25 97 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 197.94 -3.25 84 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 192.94 -3.26 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 187.95 -3.25 88 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 182.95 -3.26 79 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 177.95 -3.26 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 172.96 -3.25 80 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 167.96 -3.26 73 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 162.96 -3.26 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 157.97 -3.26 72 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 152.97 -3.26 67 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 147.97 -3.27 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 142.97 -3.27 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 137.98 -7.50 60 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 132.98 -3.27 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 127.98 -3.27 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 122.99 -3.27 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.99 -3.27 0 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 108.00 -3.27 47 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 98.00 -3.28 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 88.01 -3.28 34 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 78.02 -3.28 34 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 68.02 -3.29 0 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 59.77 -1.55 48 1,000 1,829 +936
29SEP26 370.00 C 0.00 0.00 0.00 48.06 -3.27 25 0 807 0
29SEP26 380.00 C 0.00 0.00 0.00 38.32 -3.07 26 0 2,256 0
29SEP26 390.00 C 29.00 29.40 27.90 28.55 -3.09 22 304 4,097 -4
29SEP26 400.00 C 19.00 23.00 18.00 20.24 -2.23 23 7 4,562 +5
29SEP26 410.00 C 11.73 11.89 10.69 11.76 -2.34 19 235 5,334 +152
29SEP26 420.00 C 7.43 7.43 6.30 6.80 -1.41 19 184 5,025 -39
29SEP26 430.00 C 4.09 4.09 3.61 3.84 -0.78 20 209 3,884 -9
29SEP26 440.00 C 2.22 2.23 1.94 2.18 -0.31 20 294 6,422 -10
29SEP26 450.00 C 1.34 1.34 1.10 1.24 +0.02 21 151 6,888 -29
29SEP26 460.00 C 0.67 0.67 0.66 0.69 +0.14 22 60 1,735 +60
29SEP26 470.00 C 0.44 0.44 0.44 0.38 +0.15 22 30 2,207 +25
29SEP26 480.00 C 0.00 0.00 0.00 0.21 +0.12 23 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.12 +0.09 24 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.07 +0.06 24 0 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 419 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 27 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 29 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 217.93 -3.25 88 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 212.93 -3.25 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 207.93 -3.25 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 202.94 -3.25 80 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 197.94 -3.25 71 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 192.94 -3.26 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 187.95 -3.25 73 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 182.95 -3.26 68 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 177.95 -3.26 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 172.96 -3.25 66 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 167.96 -3.26 62 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 162.96 -3.26 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 157.97 -3.26 59 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 152.97 -3.26 56 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 147.97 -3.27 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 142.97 -3.27 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 137.98 -7.50 50 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 132.98 -3.27 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 127.98 -3.27 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 122.99 -3.27 44 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 117.99 -3.27 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 108.00 -3.27 39 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 98.00 -3.28 0 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 88.01 -3.28 29 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 78.02 -3.28 29 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 68.02 -3.29 0 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 59.77 -1.55 36 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 48.09 -3.26 22 0 197 0
29OCT26 380.00 C 38.10 38.10 38.10 38.75 -2.86 23 1 329 -1
29OCT26 390.00 C 0.00 0.00 0.00 29.35 -3.10 20 0 1,021 0
29OCT26 400.00 C 21.92 22.16 21.54 21.88 -1.77 20 230 376 -79
29OCT26 410.00 C 16.23 16.23 14.80 15.89 -1.37 20 9 1,760 +2
29OCT26 420.00 C 10.97 11.41 10.61 11.17 -0.95 20 309 1,342 +81
29OCT26 430.00 C 7.87 7.87 7.40 7.73 -0.76 20 61 1,232 +34
29OCT26 440.00 C 5.10 5.35 5.02 5.35 -0.44 21 436 848 -298
29OCT26 450.00 C 3.69 3.70 3.39 3.61 -0.34 21 860 964 +91
29OCT26 460.00 C 2.54 2.54 2.23 2.38 -0.22 21 123 992 -60
29OCT26 470.00 C 1.81 1.81 1.81 1.54 -0.09 22 30 1,740 +30
29OCT26 480.00 C 1.23 1.23 1.23 0.99 -0.02 22 2 158 0
29OCT26 490.00 C 0.00 0.00 0.00 0.62 +0.01 22 0 179 0
29OCT26 500.00 C 0.00 0.00 0.00 0.39 +0.03 22 0 69 0
29OCT26 510.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 124 0
29OCT26 520.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 88 0
29OCT26 530.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 217.93 -3.25 80 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 212.93 -3.25 76 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 207.93 -3.25 72 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 202.94 -3.25 73 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 197.94 -3.25 69 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 192.94 -3.26 66 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 187.95 -3.25 67 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 182.95 -3.26 63 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 177.95 -3.26 60 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 172.96 -3.25 61 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 167.96 -3.26 57 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 162.96 -3.26 54 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 157.97 -3.26 55 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 152.97 -3.26 52 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 147.97 -3.27 49 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 142.97 -3.27 46 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 137.98 -7.50 47 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 132.98 -3.27 44 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 127.98 -3.27 41 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 122.99 -3.27 41 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 117.99 -3.27 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 108.00 -3.27 36 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 98.00 -3.28 31 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 88.01 -3.28 30 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 78.02 -3.28 27 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 68.02 -3.29 23 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 59.77 -1.59 30 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 48.52 -3.08 22 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 39.82 -2.59 22 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 31.96 -2.29 21 0 78 0
27NOV26 400.00 C 25.01 25.01 25.01 25.39 -1.13 21 30 840 0
27NOV26 410.00 C 19.69 19.69 19.19 19.69 -0.94 21 60 724 +30
27NOV26 420.00 C 0.00 0.00 0.00 14.71 -1.18 21 2 390 0
27NOV26 430.00 C 10.88 10.88 10.88 11.24 -0.64 21 12 563 +12
27NOV26 440.00 C 8.03 8.03 8.03 8.37 -0.50 21 1 175 +1
27NOV26 450.00 C 6.00 6.00 6.00 6.16 -0.46 21 3 1,218 +3
27NOV26 460.00 C 0.00 0.00 0.00 4.54 -0.25 22 0 496 0
27NOV26 470.00 C 3.31 3.31 3.31 3.32 -0.04 22 50 718 +50
27NOV26 480.00 C 2.54 2.54 2.48 2.41 +0.09 22 50 683 +10
27NOV26 490.00 C 0.00 0.00 0.00 1.74 +0.16 23 0 52 0
27NOV26 500.00 C 0.00 0.00 0.00 1.24 +0.18 23 0 54 0
27NOV26 510.00 C 0.00 0.00 0.00 0.87 +0.17 23 0 20 0
27NOV26 520.00 C 0.00 0.00 0.00 0.62 +0.16 23 0 12 0
27NOV26 530.00 C 0.00 0.00 0.00 0.44 +0.16 23 0 23 0
27NOV26 540.00 C 0.79 0.79 0.79 0.31 +0.12 24 5 35 +5
27NOV26 550.00 C 0.72 0.72 0.72 0.23 +0.11 24 30 32 +30
27NOV26 560.00 C 0.00 0.00 0.00 0.16 +0.09 24 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.11 +0.07 24 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.08 +0.05 25 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30DEC26 200.00 C 0.00 0.00 0.00 217.93 -3.25 70 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 212.93 -3.25 67 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 207.93 -3.25 65 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 202.94 -3.25 64 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 197.94 -3.25 61 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 192.94 -3.26 59 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 187.95 -3.25 58 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 182.95 -3.26 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 177.95 -3.26 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 172.96 -3.25 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 167.96 -3.26 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 162.96 -3.26 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 157.97 -3.26 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 152.97 -3.26 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 147.97 -3.27 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 142.97 -3.27 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 137.98 -7.50 40 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 132.98 -3.27 38 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 127.98 -3.27 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.99 -3.27 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 117.99 -3.27 33 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 108.00 -3.27 31 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 98.00 -3.28 27 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 88.01 -3.28 25 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 78.03 -3.30 23 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 68.19 -3.23 23 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 59.77 -2.11 25 0 304 0
30DEC26 370.00 C 50.00 50.23 50.00 50.47 -2.69 23 33 733 0
30DEC26 380.00 C 42.14 42.14 42.14 43.02 -1.65 23 32 1,371 -2
30DEC26 390.00 C 0.00 0.00 0.00 35.41 -2.12 22 0 1,816 0
30DEC26 400.00 C 29.50 29.55 28.50 29.27 -1.13 22 121 5,505 -120
30DEC26 410.00 C 23.55 23.55 23.41 23.74 -1.01 22 31 4,693 -30
30DEC26 420.00 C 0.00 0.00 0.00 19.00 -0.50 22 0 7,117 0
30DEC26 430.00 C 15.31 15.31 14.64 15.03 -0.71 22 7 1,364 0
30DEC26 440.00 C 11.56 11.68 11.35 11.68 -0.44 22 36 1,356 -24
30DEC26 450.00 C 8.93 8.93 8.93 9.15 -0.59 22 1 2,823 0
30DEC26 460.00 C 0.00 0.00 0.00 6.96 -0.64 22 0 4,282 0
30DEC26 470.00 C 0.00 0.00 0.00 5.21 -0.71 22 0 719 0
30DEC26 480.00 C 4.37 4.37 4.37 3.83 -0.79 22 5 575 -5
30DEC26 490.00 C 3.49 3.49 3.45 2.84 -0.69 22 75 245 +4
30DEC26 500.00 C 2.77 2.84 2.77 2.08 -0.57 22 80 1,221 -50
30DEC26 510.00 C 0.00 0.00 0.00 1.49 -0.56 22 0 638 0
30DEC26 520.00 C 0.00 0.00 0.00 1.04 -0.51 22 0 643 0
30DEC26 530.00 C 0.00 0.00 0.00 0.75 -0.38 22 0 234 0
30DEC26 540.00 C 0.87 0.87 0.87 0.53 -0.34 22 32 338 -32
30DEC26 550.00 C 0.00 0.00 0.00 0.35 -0.30 22 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.25 -0.25 22 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.18 -0.19 22 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.11 -0.18 22 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.08 -0.14 22 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.05 -0.12 22 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.04 -0.09 22 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.02 -0.08 22 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 200.00 C 0.00 0.00 0.00 217.93 -3.25 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 212.93 -3.25 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 207.93 -3.25 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 202.94 -3.25 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 197.94 -3.25 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 192.94 -3.26 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 187.95 -3.25 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 182.95 -3.26 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 177.95 -3.26 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 172.96 -3.25 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 167.96 -3.26 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 162.96 -3.26 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 157.97 -3.26 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 152.97 -3.26 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 147.97 -3.27 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 142.97 -3.27 32 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 137.98 -7.50 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 132.98 -3.27 29 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 127.98 -3.27 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 122.99 -3.27 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 117.99 -3.27 25 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 108.33 -3.03 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 99.10 -2.98 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 90.04 -2.92 25 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 81.26 -2.18 24 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 72.34 -3.05 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 64.58 -2.63 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 57.23 -2.51 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 50.41 -2.43 23 0 1,566 0
30MAR27 390.00 C 0.00 0.00 0.00 42.86 -3.53 22 0 885 0
30MAR27 400.00 C 36.35 36.71 36.35 37.26 -1.90 22 60 3,204 +60
30MAR27 410.00 C 31.34 31.54 31.34 32.08 -1.90 22 31 3,491 +30
30MAR27 420.00 C 28.53 28.53 28.53 27.64 -1.65 22 2 2,800 +2
30MAR27 430.00 C 22.55 22.55 22.55 23.57 -1.40 22 1 303 +1
30MAR27 440.00 C 0.00 0.00 0.00 20.01 -1.43 22 0 1,431 0
30MAR27 450.00 C 16.00 16.00 16.00 17.06 -1.22 23 1 1,757 +1
30MAR27 460.00 C 0.00 0.00 0.00 14.34 -1.11 23 0 1,251 0
30MAR27 470.00 C 0.00 0.00 0.00 12.11 -1.04 23 0 505 0
30MAR27 480.00 C 0.00 0.00 0.00 10.15 -0.85 23 0 282 0
30MAR27 490.00 C 0.00 0.00 0.00 8.47 -0.87 23 0 961 0
30MAR27 500.00 C 0.00 0.00 0.00 7.07 -0.70 23 0 381 0
30MAR27 510.00 C 5.85 5.85 5.85 5.85 -0.72 23 50 519 +50
30MAR27 520.00 C 0.00 0.00 0.00 4.95 -0.48 24 0 283 0
30MAR27 530.00 C 0.00 0.00 0.00 4.13 -0.46 24 0 191 0
30MAR27 540.00 C 0.00 0.00 0.00 3.43 -0.45 24 0 144 0
30MAR27 550.00 C 0.00 0.00 0.00 2.90 -0.38 24 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.31 -0.39 24 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 1.97 -0.30 24 0 33 0
30MAR27 580.00 C 2.27 2.27 2.27 1.59 -0.29 24 30 134 -30
30MAR27 590.00 C 2.01 2.01 2.01 1.33 -0.22 24 30 101 0
30MAR27 600.00 C 1.83 1.83 1.83 1.07 -0.24 24 30 74 0
30MAR27 610.00 C 1.69 1.69 1.69 0.86 -0.21 24 30 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.73 -0.17 25 0 44 0
30MAR27 630.00 C 1.42 1.42 1.42 0.57 -0.18 25 30 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.49 -0.12 25 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.39 -0.13 25 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.31 -0.13 25 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.26 -0.09 25 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.21 -0.09 25 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.17 -0.09 25 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.15 -0.06 25 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 217.93 -3.25 45 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 212.93 -3.25 44 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 207.93 -3.25 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 202.94 -3.25 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 197.94 -3.25 39 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 192.94 -3.26 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 187.95 -3.25 36 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 182.95 -3.26 34 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 177.95 -3.26 33 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 172.96 -3.25 31 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 167.96 -3.26 30 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 162.96 -3.26 28 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 157.97 -3.26 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 152.97 -3.26 26 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 147.97 -3.27 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 143.00 -3.25 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 138.15 -7.33 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 133.44 -3.17 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 127.98 -3.95 19 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 123.19 -3.07 19 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 118.58 -2.68 20 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 109.53 -2.93 20 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 100.68 -2.88 21 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 92.14 -2.71 21 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 83.80 -2.67 21 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 78.02 -0.40 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 68.49 -4.71 21 0 146 0
29JUN27 370.00 C 61.00 61.00 61.00 63.84 -2.39 23 1 133 +1
29JUN27 380.00 C 0.00 0.00 0.00 57.36 -0.38 23 2 289 +2
29JUN27 390.00 C 0.00 0.00 0.00 51.31 -2.16 23 0 236 0
29JUN27 400.00 C 42.80 42.80 42.73 44.43 -1.86 22 30 613 0
29JUN27 410.00 C 0.00 0.00 0.00 39.31 -1.85 22 0 369 0
29JUN27 420.00 C 33.80 33.88 32.98 34.91 -1.60 22 41 2,495 +1
29JUN27 430.00 C 0.00 0.00 0.00 30.63 -1.50 23 0 395 0
29JUN27 440.00 C 0.00 0.00 0.00 27.33 -1.26 23 0 829 0
29JUN27 450.00 C 23.13 23.13 23.12 24.14 -1.06 23 2 748 0
29JUN27 460.00 C 0.00 0.00 0.00 21.53 -0.87 23 0 93 0
29JUN27 470.00 C 17.00 17.00 17.00 18.94 -0.77 24 11 62 0
29JUN27 480.00 C 15.10 15.10 14.73 16.95 -0.51 24 40 191 +20
29JUN27 490.00 C 0.00 0.00 0.00 14.97 -0.42 24 0 212 0
29JUN27 500.00 C 11.30 11.30 11.30 13.32 -0.22 24 5 225 0
29JUN27 510.00 C 0.00 0.00 0.00 11.86 -0.15 25 0 160 0
29JUN27 520.00 C 9.10 9.10 9.10 10.43 -0.05 25 50 184 +50
29JUN27 530.00 C 0.00 0.00 0.00 9.39 +0.05 25 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 8.36 +0.12 25 0 40 0
29JUN27 550.00 C 0.00 0.00 0.00 7.38 +0.18 26 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 6.68 +0.04 26 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 5.98 +0.11 26 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 5.29 +0.16 26 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 4.80 +0.19 27 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 4.34 +0.24 27 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 3.89 +0.31 27 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 3.47 +0.25 27 0 30 0
29JUN27 630.00 C 0.00 0.00 0.00 3.18 +0.29 27 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 2.90 +0.33 28 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 2.70 +0.45 28 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 2.49 +0.44 28 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 2.23 +0.38 29 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 2.06 +0.41 29 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 1.89 +0.43 29 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 1.72 +0.39 29 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 1.56 +0.35 29 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 1.44 +0.34 30 0 1 0
TOTAL CALL 11,276 211,968 -578
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 172 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 132 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 107 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 102 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 84 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,863 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8,654 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 1,000 4,629 -474
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,776 0
28AUG26 380.00 P 0.10 0.10 0.09 0.02 +0.01 34 134 4,558 +79
28AUG26 390.00 P 0.14 0.14 0.13 0.09 +0.04 31 97 4,963 0
28AUG26 400.00 P 0.27 0.27 0.24 0.34 +0.10 27 178 5,183 +140
28AUG26 410.00 P 0.99 1.43 0.90 1.39 +0.40 24 1,176 3,117 -466
28AUG26 420.00 P 4.43 5.64 3.98 4.99 +1.25 22 1,176 5,719 -151
28AUG26 430.00 P 12.64 12.64 12.64 12.54 +1.80 21 60 1,654 +29
28AUG26 440.00 P 0.00 0.00 0.00 22.36 +3.02 29 0 223 0
28AUG26 450.00 P 0.00 0.00 0.00 32.23 +3.18 33 0 158 0
28AUG26 460.00 P 0.00 0.00 0.00 42.61 +2.74 55 0 93 0
28AUG26 470.00 P 0.00 0.00 0.00 52.64 +2.77 65 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 62.20 +3.20 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 72.20 +3.20 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 82.59 +3.54 90 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 92.59 +3.40 98 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 102.63 +3.63 107 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 112.58 +3.58 114 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 122.59 +3.58 121 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 132.59 +3.29 128 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 142.63 +3.53 137 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 152.59 +3.59 142 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 162.59 +3.59 149 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 172.63 +3.63 157 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 182.63 +3.63 163 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 192.58 +3.58 167 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 202.62 +3.62 175 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 212.58 +3.58 179 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 222.62 +3.62 187 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 232.58 +3.29 191 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 242.58 +3.40 197 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 252.62 +3.62 205 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 262.57 +3.28 206 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 272.62 +3.61 215 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 282.62 +3.49 220 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 292.62 +3.49 225 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 302.58 +3.58 227 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 325.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
04SEP26 330.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 335.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 340.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 345.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 350.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
04SEP26 355.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
04SEP26 360.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
04SEP26 365.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
04SEP26 370.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
04SEP26 375.00 P 0.20 0.20 0.20 0.02 - 20 5 5 -
04SEP26 380.00 P 0.26 0.26 0.26 0.05 - 19 5 5 -
04SEP26 385.00 P 0.00 0.00 0.00 0.15 - 19 0 0 -
04SEP26 390.00 P 0.70 0.70 0.70 0.38 - 19 20 20 -
04SEP26 395.00 P 1.00 1.23 1.00 0.86 - 19 19 19 -
04SEP26 400.00 P 2.00 2.09 1.70 1.75 - 19 64 64 -
04SEP26 405.00 P 3.22 3.61 3.20 3.19 - 19 96 66 -
04SEP26 410.00 P 5.33 6.00 4.65 5.20 - 19 43 43 -
04SEP26 415.00 P 8.10 8.66 7.39 8.00 - 19 52 45 -
04SEP26 420.00 P 11.28 12.33 11.13 11.45 - 19 151 149 -
04SEP26 425.00 P 15.73 15.73 15.73 15.49 - 19 21 21 -
04SEP26 430.00 P 0.00 0.00 0.00 19.94 - 19 0 0 -
04SEP26 435.00 P 0.00 0.00 0.00 24.65 - 20 0 0 -
04SEP26 440.00 P 0.00 0.00 0.00 29.52 - 21 0 0 -
04SEP26 445.00 P 0.00 0.00 0.00 34.43 - 21 0 0 -
04SEP26 450.00 P 0.00 0.00 0.00 39.38 - 22 0 0 -
04SEP26 455.00 P 0.00 0.00 0.00 44.35 - 22 0 0 -
04SEP26 460.00 P 0.00 0.00 0.00 49.34 - 23 0 0 -
04SEP26 465.00 P 0.00 0.00 0.00 54.33 - 23 0 0 -
04SEP26 470.00 P 0.00 0.00 0.00 59.32 - 0 0 0 -
04SEP26 475.00 P 0.00 0.00 0.00 64.32 - 24 0 0 -
04SEP26 480.00 P 0.00 0.00 0.00 69.32 - 28 0 0 -
04SEP26 485.00 P 0.00 0.00 0.00 74.31 - 0 0 0 -
04SEP26 490.00 P 0.00 0.00 0.00 79.31 - 28 0 0 -
04SEP26 495.00 P 0.00 0.00 0.00 84.79 - 56 0 0 -
04SEP26 500.00 P 0.00 0.00 0.00 89.78 - 59 0 0 -
04SEP26 505.00 P 0.00 0.00 0.00 94.77 - 61 0 0 -
04SEP26 510.00 P 0.00 0.00 0.00 99.77 - 64 0 0 -
04SEP26 515.00 P 0.00 0.00 0.00 104.76 - 66 0 0 -
04SEP26 520.00 P 0.00 0.00 0.00 109.76 - 68 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 4,551 0
29SEP26 330.00 P 0.27 0.27 0.27 0.11 +0.09 30 5 4,968 -5
29SEP26 340.00 P 0.00 0.00 0.00 0.20 +0.15 28 0 2,818 0
29SEP26 350.00 P 0.00 0.00 0.00 0.39 +0.27 27 0 4,922 0
29SEP26 360.00 P 0.68 0.68 0.68 0.71 +0.42 26 1,003 4,508 +220
29SEP26 370.00 P 0.90 1.04 0.90 1.23 +0.57 24 54 6,626 +34
29SEP26 380.00 P 1.62 1.85 1.53 2.13 +0.74 23 322 6,078 +87
29SEP26 390.00 P 2.80 3.23 2.74 3.67 +0.92 22 257 6,175 +116
29SEP26 400.00 P 5.01 6.00 4.96 6.01 +1.00 21 310 6,349 +56
29SEP26 410.00 P 8.77 10.00 8.73 9.65 +1.09 20 256 4,395 +38
29SEP26 420.00 P 14.55 15.50 14.55 14.58 +0.99 18 92 4,053 +33
29SEP26 430.00 P 21.90 22.25 21.90 22.32 +1.84 19 6 1,048 -4
29SEP26 440.00 P 31.00 32.00 31.00 30.91 +3.73 20 7 1,846 -2
29SEP26 450.00 P 0.00 0.00 0.00 40.06 +3.29 21 0 410 0
29SEP26 460.00 P 0.00 0.00 0.00 49.65 +3.38 21 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 59.90 +3.83 27 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 69.50 +3.50 26 0 593 0
29SEP26 490.00 P 0.00 0.00 0.00 79.32 +3.34 24 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 89.78 +2.84 35 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 99.77 +3.02 38 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 109.80 +2.21 41 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 119.79 +2.21 44 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 129.79 +2.43 47 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 139.77 +2.24 49 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 149.77 +3.16 51 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 159.76 +2.22 54 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 169.72 +2.17 56 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 179.75 +2.22 59 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 189.74 +2.02 61 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 199.74 +2.43 63 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 209.73 +2.03 65 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 219.73 +2.43 67 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 229.72 +2.43 69 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 239.70 +2.02 71 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 249.72 +3.35 73 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 259.69 +2.38 75 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 269.69 +2.03 77 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 279.69 +3.38 79 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 289.68 +2.35 80 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 299.68 +2.04 82 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 309.66 +2.22 84 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 43 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 40 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 37 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 33 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 28 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 0.02 +0.01 25 0 957 0
29OCT26 310.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 804 0
29OCT26 320.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.16 +0.06 23 0 925 0
29OCT26 340.00 P 0.00 0.00 0.00 0.34 +0.11 23 0 796 0
29OCT26 350.00 P 1.04 1.20 1.04 0.69 +0.19 22 33 921 +3
29OCT26 360.00 P 1.49 1.49 1.49 1.30 +0.31 22 11 760 +10
29OCT26 370.00 P 2.31 2.60 2.31 2.33 +0.51 22 149 2,303 +38
29OCT26 380.00 P 3.35 4.00 3.35 3.84 +0.62 21 171 1,237 +26
29OCT26 390.00 P 5.63 6.06 5.56 5.87 +0.67 21 84 2,070 0
29OCT26 400.00 P 8.30 9.40 7.76 8.96 +0.96 20 492 2,601 +323
29OCT26 410.00 P 13.00 13.40 12.29 13.13 +1.26 20 535 1,412 +381
29OCT26 420.00 P 18.55 18.83 18.55 18.58 +1.36 20 33 814 +30
29OCT26 430.00 P 25.10 25.10 25.10 25.17 +1.65 20 50 388 +50
29OCT26 440.00 P 0.00 0.00 0.00 33.10 +2.61 21 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 41.51 +2.90 21 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 50.50 +3.11 21 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 59.90 +3.22 21 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 69.56 +3.26 22 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 79.39 +2.44 22 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 89.79 +2.85 28 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 99.80 +3.05 31 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 109.80 +2.21 33 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 119.79 +2.21 35 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 129.79 +2.43 37 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 139.77 +2.24 39 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 149.77 +3.11 41 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 159.76 +2.22 43 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 169.75 +2.20 45 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 179.75 +2.22 46 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 189.74 +2.02 48 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 199.74 +2.43 50 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 209.73 +2.03 51 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 219.73 +2.43 53 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 229.72 +2.43 55 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 239.70 +2.02 56 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 249.72 +3.34 58 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 259.69 +2.38 59 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 269.69 +2.03 61 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 279.69 +3.32 62 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 289.68 +2.35 64 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 299.68 +2.04 65 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 309.66 +2.22 66 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 40 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 36 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 30 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 +0.04 24 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 +0.05 24 0 30 0
27NOV26 310.00 P 0.67 0.73 0.67 0.15 +0.09 24 11 29 +11
27NOV26 320.00 P 0.00 0.00 0.00 0.29 +0.16 24 0 71 0
27NOV26 330.00 P 1.13 1.13 1.13 0.53 +0.25 23 5 40 +5
27NOV26 340.00 P 0.00 0.00 0.00 0.94 +0.37 23 0 39 0
27NOV26 350.00 P 1.93 2.03 1.93 1.61 +0.54 23 90 377 +63
27NOV26 360.00 P 2.66 2.69 2.66 2.62 +0.74 22 110 424 +80
27NOV26 370.00 P 3.69 4.14 3.69 4.08 +0.98 22 81 344 +12
27NOV26 380.00 P 5.54 5.85 5.54 5.85 +0.92 22 57 391 +7
27NOV26 390.00 P 8.08 8.77 8.08 8.34 +0.86 21 73 1,404 +46
27NOV26 400.00 P 11.50 11.90 11.50 11.65 +1.01 21 132 1,094 +84
27NOV26 410.00 P 15.12 15.95 15.12 15.95 +1.19 20 60 787 0
27NOV26 420.00 P 21.07 21.13 21.07 21.31 +1.39 20 75 474 +75
27NOV26 430.00 P 0.00 0.00 0.00 27.64 +1.55 20 0 702 0
27NOV26 440.00 P 0.00 0.00 0.00 35.26 +2.63 21 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 43.23 +2.92 21 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 51.76 +3.12 22 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 60.75 +3.25 22 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 70.11 +3.34 22 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 79.71 +2.59 22 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 89.81 +2.87 25 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 99.80 +3.05 27 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 110.05 +2.46 30 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 120.25 +2.67 33 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 129.79 +2.43 32 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 139.77 +2.24 34 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 149.77 +3.11 36 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 159.76 +2.22 37 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 169.75 +2.20 39 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 179.75 +2.22 41 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 189.74 +2.02 42 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 199.74 +2.43 44 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 209.73 +2.03 45 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 219.79 +2.49 47 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 229.72 +2.43 48 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 239.70 +2.02 49 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 249.72 +3.34 51 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 259.69 +2.38 52 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 269.69 +2.03 53 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 279.69 +3.25 54 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 289.68 +2.35 56 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 299.68 +2.04 57 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 310.06 +2.62 61 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 27 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.16 +0.05 24 0 561 0
30DEC26 300.00 P 1.07 1.07 1.07 0.21 +0.05 24 49 5,717 -48
30DEC26 310.00 P 0.00 0.00 0.00 0.40 +0.10 24 0 3,367 0
30DEC26 320.00 P 0.00 0.00 0.00 0.70 +0.16 24 0 1,939 0
30DEC26 330.00 P 0.00 0.00 0.00 1.16 +0.24 23 0 1,724 0
30DEC26 340.00 P 2.28 2.28 2.28 1.86 +0.36 23 10 2,033 -10
30DEC26 350.00 P 3.09 3.09 3.09 2.86 +0.50 23 50 1,667 0
30DEC26 360.00 P 0.00 0.00 0.00 4.24 +0.66 23 0 1,958 0
30DEC26 370.00 P 5.50 6.10 5.50 5.93 +0.68 22 52 1,894 +14
30DEC26 380.00 P 8.24 8.24 7.98 8.06 +0.67 22 126 6,210 -6
30DEC26 390.00 P 0.00 0.00 0.00 10.88 +0.86 22 0 3,992 0
30DEC26 400.00 P 13.50 14.30 13.50 14.41 +0.65 21 20 2,495 +19
30DEC26 410.00 P 18.71 18.71 18.60 18.73 +1.14 21 46 2,599 +45
30DEC26 420.00 P 0.00 0.00 0.00 24.04 +1.33 21 0 3,645 0
30DEC26 430.00 P 29.70 30.10 29.70 30.17 +1.49 21 14 1,745 +10
30DEC26 440.00 P 37.00 37.15 37.00 37.48 +1.58 21 20 1,365 0
30DEC26 450.00 P 43.73 43.73 43.73 45.00 +1.30 21 2 1,167 0
30DEC26 460.00 P 0.00 0.00 0.00 53.07 +2.62 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 61.63 +2.67 21 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 70.62 +2.32 22 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 79.98 +2.38 22 0 374 0
30DEC26 500.00 P 0.00 0.00 0.00 89.84 +0.63 23 0 555 0
30DEC26 510.00 P 0.00 0.00 0.00 99.80 +2.93 24 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 110.05 +2.46 27 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 120.25 +2.67 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 129.79 +2.43 29 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 140.25 +2.72 33 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 149.77 +3.11 32 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 159.76 +2.22 34 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 170.23 +2.68 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 179.75 +2.22 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 190.19 +2.47 40 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 200.11 +2.80 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 210.00 +2.30 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 220.17 +2.87 44 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 229.75 +2.46 43 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 240.02 +2.34 46 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 250.02 +3.64 47 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 259.75 +2.44 47 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 269.74 +2.08 48 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 279.96 +3.52 51 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 290.07 +2.74 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 299.68 +2.04 51 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 310.06 +2.62 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.02 0.00 22 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.28 +0.04 23 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.38 +0.05 23 0 110 0
30MAR27 290.00 P 0.00 0.00 0.00 0.51 +0.08 23 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 0.66 +0.09 23 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 0.86 +0.14 23 0 376 0
30MAR27 310.00 P 0.00 0.00 0.00 1.36 +0.17 23 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 2.08 +0.22 23 0 717 0
30MAR27 330.00 P 4.53 4.70 4.53 3.06 +0.26 23 57 4,438 +43
30MAR27 340.00 P 0.00 0.00 0.00 4.42 +0.37 23 0 918 0
30MAR27 350.00 P 0.00 0.00 0.00 6.17 +0.51 23 0 1,156 0
30MAR27 360.00 P 9.74 9.74 9.45 8.34 +0.68 23 2 1,164 0
30MAR27 370.00 P 0.00 0.00 0.00 10.95 +0.82 23 0 1,948 0
30MAR27 380.00 P 14.50 15.30 14.50 14.12 +0.91 23 47 3,041 +46
30MAR27 390.00 P 0.00 0.00 0.00 17.92 +1.14 23 0 1,158 0
30MAR27 400.00 P 22.19 23.03 22.19 22.22 +1.39 23 105 3,817 +105
30MAR27 410.00 P 0.00 0.00 0.00 27.01 +1.44 23 0 3,477 0
30MAR27 420.00 P 0.00 0.00 0.00 32.57 +1.69 24 0 2,498 0
30MAR27 430.00 P 38.79 38.79 38.45 38.59 +1.95 24 16 233 -11
30MAR27 440.00 P 0.00 0.00 0.00 43.87 +0.66 23 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 50.91 +2.11 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 58.28 +2.25 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 66.14 +2.33 23 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 74.35 +2.52 23 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 85.31 +2.56 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 94.00 +2.40 27 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 102.90 +2.47 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 112.04 +2.63 27 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 121.25 +2.68 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 130.58 +2.75 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 140.25 +2.72 28 0 140 0
30MAR27 560.00 P 149.90 149.90 149.90 149.77 +2.98 27 1 49 +1
30MAR27 570.00 P 0.00 0.00 0.00 159.78 +2.24 29 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 170.23 +2.68 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 179.75 +2.22 31 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 190.19 +2.47 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 200.11 +2.80 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 210.00 +2.30 35 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 220.17 +2.87 37 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 229.75 +2.46 36 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 240.02 +2.34 39 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 250.02 +3.64 40 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 259.75 +2.44 40 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 269.74 +2.08 40 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 279.96 +3.52 42 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 290.07 +2.74 44 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 299.68 +2.04 43 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 310.06 +2.62 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 0.00 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 31 0
29JUN27 255.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.35 +0.06 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.43 +0.05 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.57 +0.09 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.72 +0.10 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 0.90 +0.13 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.13 +0.15 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.36 +0.16 23 0 213 0
29JUN27 295.00 P 3.64 3.64 3.64 1.70 +0.23 23 2 44 +2
29JUN27 300.00 P 0.00 0.00 0.00 2.04 +0.24 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 2.94 +0.27 23 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 4.09 +0.39 23 0 969 0
29JUN27 330.00 P 0.00 0.00 0.00 5.48 +0.41 23 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 7.34 +0.54 23 0 414 0
29JUN27 350.00 P 11.35 11.48 11.35 9.54 +0.71 23 31 651 0
29JUN27 360.00 P 12.42 13.76 12.42 12.04 +0.75 23 5 740 +1
29JUN27 370.00 P 16.90 16.90 16.90 15.19 +0.94 24 1 291 0
29JUN27 380.00 P 0.00 0.00 0.00 18.68 +1.18 24 0 241 0
29JUN27 390.00 P 0.00 0.00 0.00 22.63 +1.21 24 0 260 0
29JUN27 400.00 P 0.00 0.00 0.00 27.16 +1.45 24 0 477 0
29JUN27 410.00 P 0.00 0.00 0.00 31.98 +1.50 24 0 185 0
29JUN27 420.00 P 0.00 0.00 0.00 37.55 +1.75 24 0 895 0
29JUN27 430.00 P 0.00 0.00 0.00 43.36 +1.90 24 0 297 0
29JUN27 440.00 P 0.00 0.00 0.00 50.14 +2.12 24 0 250 0
29JUN27 450.00 P 0.00 0.00 0.00 55.51 +2.30 24 0 155 0
29JUN27 460.00 P 0.00 0.00 0.00 62.87 +2.48 24 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 70.39 +0.59 24 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 80.80 +2.92 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 89.08 +2.89 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 97.46 +2.65 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 106.05 +2.70 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 114.80 +2.90 27 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 123.71 +2.76 28 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 132.76 +3.22 28 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 141.91 +3.05 28 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 151.15 +2.80 28 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 160.51 +2.97 28 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 170.23 +2.68 28 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 179.79 +2.26 28 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 190.19 +2.47 30 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 200.11 +2.80 31 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 210.00 +2.30 32 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 220.17 +2.87 33 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 229.75 +2.46 33 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 240.02 +2.34 35 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 250.02 +3.64 36 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 259.75 +2.44 36 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 269.74 +2.08 36 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 279.96 +3.52 38 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 290.07 +2.74 39 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 299.68 +2.04 39 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 310.06 +2.62 41 0 0 0
TOTAL PUT 9,517 225,612 +1,185
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$ 22.660
28AUG26 16.50 C 0.00 0.00 0.00 6.17 -0.32 120 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.67 -0.32 109 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.17 -0.32 99 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.67 -0.32 89 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.17 -0.32 79 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.67 -0.32 69 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.17 -0.32 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.67 -0.32 50 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.67 -0.32 32 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 0.74 -0.31 31 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.16 -0.18 31 0 91 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 226 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 143 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.67 -0.33 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.18 -0.32 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.68 -0.32 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.18 -0.32 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.68 -0.32 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.18 -0.32 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.68 -0.32 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.70 -0.32 25 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 0.88 -0.27 26 0 110 0
29SEP26 23.00 C 0.37 0.37 0.37 0.36 -0.16 25 1 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 -0.08 25 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.67 -0.33 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.18 -0.32 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.68 -0.32 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.18 -0.32 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.68 -0.32 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.18 -0.32 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.68 -0.32 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.72 -0.32 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.97 -0.22 24 0 45 0
29OCT26 23.00 C 0.00 0.00 0.00 0.52 -0.14 24 0 44 0
29OCT26 24.00 C 0.00 0.00 0.00 0.26 -0.09 24 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.67 -0.33 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.18 -0.32 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.68 -0.32 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.18 -0.32 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.68 -0.32 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.18 -0.32 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.69 -0.32 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.79 -0.25 24 0 0 0
27NOV26 22.00 C 1.10 1.10 1.10 1.13 -0.18 24 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 0.70 -0.13 24 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 0.42 -0.09 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.67 -0.33 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.18 -0.32 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.68 -0.32 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.18 -0.32 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.68 -0.32 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.18 -0.33 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.71 -0.31 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.89 -0.27 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.29 -0.17 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.89 -0.15 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 -0.12 24 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.36 -0.08 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 -0.06 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.67 -0.33 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.18 -0.32 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.68 -0.32 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.18 -0.33 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.71 -0.32 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.28 -0.31 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.98 -0.22 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.25 -0.27 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.72 -0.22 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.30 -0.14 24 0 22 0
30MAR27 24.00 C 0.89 0.89 0.89 0.93 -0.15 23 1 1 +1
30MAR27 25.00 C 0.00 0.00 0.00 0.69 -0.11 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 -0.08 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 -0.06 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.24 -0.06 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.68 -0.32 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.21 -0.31 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.77 -0.30 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.26 -0.28 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.93 -0.25 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.57 -0.24 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.26 -0.22 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.70 -0.19 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.20 -0.18 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.78 -0.16 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 -0.14 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.13 -0.12 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.89 -0.10 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.54 -0.06 25 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
TOTAL CALL 17 5,678 +16
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
28AUG26 22.00 P 0.11 0.15 0.11 0.08 +0.02 32 30 426 +10
28AUG26 23.00 P 0.00 0.00 0.00 0.50 +0.13 31 0 361 0
28AUG26 24.00 P 0.00 0.00 0.00 1.35 +0.28 32 0 466 0
28AUG26 25.00 P 0.00 0.00 0.00 2.34 +0.32 0 0 67 0
28AUG26 26.00 P 3.50 3.55 3.50 3.34 +0.32 0 6 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.34 +0.20 0 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.38 +0.21 114 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.38 +0.19 129 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.38 +0.19 142 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.38 +0.18 156 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.38 +0.18 169 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.38 +0.18 181 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.38 +0.18 193 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.38 +0.18 204 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.38 +0.18 215 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.38 +0.18 225 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 32 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 0.02 +0.01 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 26 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 41 0
29SEP26 21.00 P 0.39 0.39 0.38 0.34 +0.06 26 27 164 +27
29SEP26 22.00 P 0.88 0.88 0.88 0.78 +0.13 26 1 276 +1
29SEP26 23.00 P 0.00 0.00 0.00 1.40 +0.20 25 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.22 +0.25 25 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 3.15 +0.30 25 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 4.20 +0.39 38 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.20 +0.25 44 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.19 +0.23 48 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.19 +0.24 54 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.19 +0.25 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.19 +0.25 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.19 +0.25 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.19 +0.25 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.19 +0.25 77 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.19 +0.25 81 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.19 +0.25 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.18 +0.25 87 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.19 +0.25 93 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.18 +0.25 95 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 0.02 +0.01 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 19.00 P 0.11 0.11 0.11 0.09 +0.02 25 2 49 +2
29OCT26 19.50 P 0.00 0.00 0.00 0.15 +0.04 25 0 25 0
29OCT26 20.00 P 0.00 0.00 0.00 0.23 +0.05 24 0 45 0
29OCT26 21.00 P 0.53 0.53 0.53 0.51 +0.08 25 30 76 0
29OCT26 22.00 P 1.09 1.09 1.09 0.97 +0.14 25 3 187 +3
29OCT26 23.00 P 0.00 0.00 0.00 1.58 +0.18 25 0 170 0
29OCT26 24.00 P 2.40 2.47 2.40 2.37 +0.23 26 8 79 +8
29OCT26 25.00 P 0.00 0.00 0.00 3.20 +0.28 24 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 4.20 +0.36 29 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 5.22 +0.27 36 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 6.26 +0.30 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.26 +0.31 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.26 +0.32 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.19 +0.25 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.19 +0.25 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.19 +0.25 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.21 +0.27 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.30 +0.36 73 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.24 +0.04 24 0 17 0
27NOV26 20.00 P 0.00 0.00 0.00 0.35 +0.06 24 0 3 0
27NOV26 21.00 P 0.73 0.73 0.73 0.67 +0.10 25 2 72 +2
27NOV26 22.00 P 1.10 1.10 1.10 1.13 +0.13 25 15 85 0
27NOV26 23.00 P 0.00 0.00 0.00 1.71 +0.14 24 0 80 0
27NOV26 24.00 P 0.00 0.00 0.00 2.46 +0.19 25 0 85 0
27NOV26 25.00 P 0.00 0.00 0.00 3.31 +0.22 26 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.28 +0.39 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.27 +0.31 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.26 +0.30 37 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.26 +0.31 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.26 +0.32 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.26 +0.32 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.26 +0.32 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.26 +0.32 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.26 +0.32 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.30 +0.36 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 +0.05 24 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.46 +0.06 24 0 22 0
30DEC26 21.00 P 0.88 0.88 0.88 0.81 +0.10 25 1 22 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.25 +0.11 24 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 +0.17 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.54 +0.22 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.34 +0.25 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 4.35 +0.41 29 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.31 +0.34 31 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.26 +0.30 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.26 +0.31 36 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.26 +0.32 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.26 +0.32 43 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.26 +0.32 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.26 +0.32 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.31 +0.37 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.30 +0.36 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.25 +0.31 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.25 +0.32 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.25 +0.31 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.25 +0.32 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.43 +0.03 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 +0.05 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.08 +0.06 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.53 +0.08 24 0 23 0
30MAR27 23.00 P 0.00 0.00 0.00 2.10 +0.14 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.76 +0.16 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.50 +0.18 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.44 +0.33 26 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.35 +0.33 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.27 +0.31 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.26 +0.31 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.31 +0.37 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.26 +0.32 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.26 +0.32 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.26 +0.32 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.31 +0.37 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.30 +0.36 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.25 +0.31 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.25 +0.32 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.25 +0.31 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.25 +0.32 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.38 +0.04 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.48 +0.05 26 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.61 +0.07 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.74 +0.07 26 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 +0.09 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.08 +0.10 26 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.49 +0.12 26 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 1.99 +0.15 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 2.57 +0.18 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.22 +0.19 27 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.95 +0.22 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.75 +0.25 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.59 +0.27 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.49 +0.29 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.43 +0.30 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.41 +0.32 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.41 +0.33 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.42 +0.35 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.37 +0.35 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.31 +0.33 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.30 +0.36 40 0 0 0
TOTAL PUT 125 8,169 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 161.500
28AUG26 70.00 C 90.88 90.92 90.70 91.52 -1.42 0 53 53 +53
28AUG26 72.50 C 0.00 0.00 0.00 89.02 -1.85 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 86.52 -1.86 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 84.02 -1.85 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 81.53 -1.84 208 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 79.03 -1.86 196 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.53 -1.86 185 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 74.03 -1.80 172 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 71.53 -1.73 159 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 69.03 -1.72 140 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.53 -1.86 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.03 -1.82 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.50 -1.85 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 59.08 -1.82 173 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.53 -1.86 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 54.03 -1.83 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 51.54 -1.88 119 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 49.04 -1.83 110 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 46.54 -1.84 102 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 44.04 -1.80 94 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 41.54 -1.75 85 0 50 0
28AUG26 122.50 C 0.00 0.00 0.00 39.04 -1.86 75 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.54 -1.43 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 34.04 -1.83 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.54 -1.89 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 29.04 -1.85 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 26.54 -1.44 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.04 -1.44 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.55 -1.43 48 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 19.05 -1.43 42 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 16.55 -1.44 35 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 14.06 -1.44 35 0 12 0
28AUG26 150.00 C 11.97 11.97 11.95 11.58 -1.68 33 60 202 +30
28AUG26 152.50 C 0.00 0.00 0.00 9.14 -1.43 31 0 367 0
28AUG26 155.00 C 6.24 6.24 6.24 6.77 -1.40 30 2 1,292 0
28AUG26 157.50 C 4.16 4.71 4.16 4.43 -1.45 25 57 638 +16
28AUG26 160.00 C 2.10 2.89 2.00 2.59 -1.32 25 141 1,349 +76
28AUG26 162.50 C 1.40 1.40 0.86 1.22 -0.91 24 507 1,890 +70
28AUG26 165.00 C 0.53 0.55 0.34 0.52 -0.57 25 364 1,805 +170
28AUG26 167.50 C 0.30 0.30 0.13 0.20 -0.28 26 255 1,594 +70
28AUG26 170.00 C 0.08 0.09 0.04 0.07 -0.13 27 103 2,449 -11
28AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.05 29 0 2,167 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 964 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,177 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,002 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 281 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 26.62 - 31 0 0 -
04SEP26 136.00 C 0.00 0.00 0.00 25.62 - 0 0 0 -
04SEP26 137.00 C 0.00 0.00 0.00 24.63 - 35 0 0 -
04SEP26 138.00 C 0.00 0.00 0.00 23.63 - 33 0 0 -
04SEP26 139.00 C 0.00 0.00 0.00 22.63 - 31 0 0 -
04SEP26 140.00 C 0.00 0.00 0.00 21.64 - 32 0 0 -
04SEP26 141.00 C 0.00 0.00 0.00 20.64 - 31 0 0 -
04SEP26 142.00 C 0.00 0.00 0.00 19.65 - 31 0 0 -
04SEP26 143.00 C 0.00 0.00 0.00 18.66 - 31 0 0 -
04SEP26 144.00 C 0.00 0.00 0.00 17.67 - 30 0 0 -
04SEP26 145.00 C 0.00 0.00 0.00 16.68 - 29 0 0 -
04SEP26 146.00 C 0.00 0.00 0.00 15.70 - 29 0 0 -
04SEP26 147.00 C 0.00 0.00 0.00 14.72 - 29 0 0 -
04SEP26 148.00 C 0.00 0.00 0.00 13.75 - 28 0 0 -
04SEP26 149.00 C 0.00 0.00 0.00 12.78 - 28 0 0 -
04SEP26 150.00 C 0.00 0.00 0.00 11.82 - 27 0 0 -
04SEP26 152.50 C 9.82 9.82 9.82 9.44 - 25 30 30 -
04SEP26 155.00 C 0.00 0.00 0.00 7.20 - 24 0 0 -
04SEP26 157.50 C 4.80 4.80 4.80 5.16 - 23 2 1 -
04SEP26 160.00 C 0.00 0.00 0.00 3.43 - 22 0 0 -
04SEP26 162.50 C 1.71 2.05 1.71 2.05 - 21 52 38 -
04SEP26 165.00 C 1.00 1.25 0.90 1.16 - 21 66 54 -
04SEP26 167.50 C 0.48 0.56 0.44 0.60 - 22 40 36 -
04SEP26 170.00 C 0.24 0.33 0.24 0.29 - 22 3 2 -
04SEP26 172.50 C 0.00 0.00 0.00 0.12 - 22 0 0 -
04SEP26 175.00 C 0.06 0.06 0.06 0.05 - 22 5 5 -
04SEP26 177.50 C 0.00 0.00 0.00 0.02 - 22 0 0 -
04SEP26 180.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
04SEP26 182.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
04SEP26 185.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
04SEP26 187.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
04SEP26 190.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 192.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 195.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 197.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
04SEP26 200.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
04SEP26 202.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
04SEP26 205.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
04SEP26 207.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
04SEP26 210.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 212.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 91.70 -1.74 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.21 -1.76 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.72 -1.76 74 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.22 -1.73 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.73 -1.78 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.24 -1.75 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.75 -1.69 64 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.25 -1.78 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.76 -1.77 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.27 -1.75 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.77 -1.93 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.28 -1.93 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.79 -1.91 44 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 59.30 -1.75 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.80 -1.94 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 54.31 -1.97 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.82 -1.94 38 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.32 -1.98 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 46.83 -1.81 0 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 44.34 -1.78 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.54 -2.26 0 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 39.04 -2.13 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.55 -1.75 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 34.15 -2.22 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.85 -1.94 0 0 931 0
29SEP26 132.50 C 29.97 29.97 29.97 29.29 -1.67 0 30 759 0
29SEP26 135.00 C 26.41 27.49 26.41 27.45 -1.34 39 144 387 0
29SEP26 137.50 C 0.00 0.00 0.00 24.48 -1.36 25 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 22.71 -0.34 36 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 19.64 -1.28 24 0 1,342 0
29SEP26 145.00 C 17.82 17.90 17.00 16.99 -2.07 17 91 10,426 +90
29SEP26 147.50 C 0.00 0.00 0.00 15.45 -0.58 28 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 12.81 -1.22 23 0 2,489 0
29SEP26 152.50 C 10.00 10.40 10.00 10.69 -1.03 22 8 401 -4
29SEP26 155.00 C 8.20 8.20 8.20 8.71 -0.95 22 2 2,385 +2
29SEP26 157.50 C 6.54 6.55 6.54 6.96 -1.07 21 2 707 +1
29SEP26 160.00 C 5.10 5.10 5.10 5.40 -0.81 21 1 959 +1
29SEP26 162.50 C 3.71 4.15 3.60 4.04 -1.02 21 666 1,455 +180
29SEP26 165.00 C 2.80 2.89 2.60 3.00 -0.75 21 50 8,538 +1
29SEP26 167.50 C 1.85 2.13 1.85 2.14 -0.57 21 48 1,114 +16
29SEP26 170.00 C 1.31 1.54 1.24 1.50 -0.37 21 38 2,597 +1
29SEP26 172.50 C 0.84 1.05 0.84 1.03 -0.20 21 218 536 +70
29SEP26 175.00 C 0.63 0.63 0.60 0.68 -0.09 21 66 741 -12
29SEP26 177.50 C 0.44 0.44 0.44 0.44 -0.02 21 30 655 +10
29SEP26 180.00 C 0.26 0.30 0.26 0.29 +0.03 21 11 903 +6
29SEP26 182.50 C 0.18 0.18 0.18 0.17 +0.04 21 1 321 0
29SEP26 185.00 C 0.16 0.16 0.16 0.10 +0.03 21 5 271 -5
29SEP26 187.50 C 0.00 0.00 0.00 0.06 +0.03 21 0 545 0
29SEP26 190.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 21 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 23 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 285.00 C 0.02 0.02 0.02 0.01 0.00 57 90 330 +90
29OCT26 85.00 C 0.00 0.00 0.00 76.75 -2.01 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.25 -2.03 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.76 -2.04 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.27 -2.05 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 66.77 -2.07 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 64.28 -2.08 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.79 -1.91 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.30 -2.10 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 57.06 -1.86 33 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.31 -1.97 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 51.82 -2.15 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 49.38 -2.12 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 46.89 -2.14 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 44.49 -2.09 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.64 -2.48 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.59 -2.09 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.16 -1.15 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 34.72 -2.10 24 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.34 -2.11 26 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.96 -2.03 27 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.45 -1.45 24 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.24 -1.28 26 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.95 -1.24 26 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 20.71 -1.21 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.55 -1.15 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 16.46 -1.11 25 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.47 -1.08 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 12.86 -0.73 25 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 10.78 -1.34 24 0 272 0
29OCT26 157.50 C 8.65 8.65 8.65 9.14 -1.24 23 30 199 0
29OCT26 160.00 C 7.22 7.22 7.22 7.66 -1.01 23 30 1,207 0
29OCT26 162.50 C 5.93 6.18 5.86 6.36 -0.97 23 210 1,042 +210
29OCT26 165.00 C 5.03 5.03 5.01 5.22 -0.82 23 2 556 0
29OCT26 167.50 C 3.90 3.90 3.90 4.24 -0.72 23 4 295 +4
29OCT26 170.00 C 3.14 3.50 3.14 3.37 -0.65 23 10 531 +10
29OCT26 172.50 C 2.50 2.50 2.50 2.71 -0.51 23 1 210 -1
29OCT26 175.00 C 0.00 0.00 0.00 2.12 -0.43 23 0 414 0
29OCT26 177.50 C 1.50 1.64 1.50 1.66 -0.34 23 76 328 -1
29OCT26 180.00 C 1.16 1.17 1.15 1.28 -0.27 23 4 349 +2
29OCT26 182.50 C 0.00 0.00 0.00 0.99 -0.20 23 0 317 0
29OCT26 185.00 C 0.71 0.79 0.71 0.74 -0.16 23 134 493 +22
29OCT26 187.50 C 0.59 0.59 0.59 0.55 -0.12 23 100 291 -8
29OCT26 190.00 C 0.45 0.45 0.45 0.40 -0.10 23 100 100 +60
29OCT26 192.50 C 0.00 0.00 0.00 0.29 -0.07 23 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.20 -0.06 22 0 35 0
29OCT26 197.50 C 0.23 0.23 0.23 0.14 -0.05 22 5 5 +5
29OCT26 200.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 34 0
29OCT26 215.00 C 0.08 0.08 0.08 0.01 -0.01 22 5 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 29 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 77.32 -1.49 66 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 74.84 -1.49 63 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 72.36 -1.49 61 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 69.90 -1.47 59 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 67.42 -1.47 57 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.92 -1.44 54 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.34 -1.36 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.97 -1.49 50 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.51 -1.46 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.03 -1.48 46 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 52.60 -1.37 45 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 50.18 -1.38 44 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 47.22 -1.87 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.78 -1.85 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 41.97 -2.32 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 39.94 -1.83 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 37.22 -2.24 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 34.79 -2.18 21 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 32.48 -2.12 24 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.15 -2.07 25 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 27.90 -1.41 26 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.62 -1.39 25 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.41 -1.37 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.26 -1.33 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.16 -1.32 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 17.19 -1.25 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 15.30 -1.17 24 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 13.48 -1.16 24 0 31 0
27NOV26 155.00 C 12.03 12.03 12.03 11.82 -1.27 24 30 113 +30
27NOV26 157.50 C 9.80 9.80 9.80 10.24 -1.23 23 4 258 +4
27NOV26 160.00 C 0.00 0.00 0.00 8.84 -1.08 23 0 1,010 0
27NOV26 162.50 C 7.34 7.64 7.34 7.55 -1.01 23 60 693 0
27NOV26 165.00 C 6.49 6.49 6.28 6.44 -0.82 23 9 256 +9
27NOV26 167.50 C 5.16 5.47 5.16 5.43 -0.75 23 14 244 0
27NOV26 170.00 C 4.58 4.58 4.41 4.54 -0.57 23 18 750 +18
27NOV26 172.50 C 3.79 3.79 3.79 3.79 -0.59 23 4 10 +2
27NOV26 175.00 C 3.14 3.14 3.14 3.14 -0.50 23 19 125 +12
27NOV26 177.50 C 0.00 0.00 0.00 2.55 -0.46 23 0 60 0
27NOV26 180.00 C 2.10 2.10 2.10 2.07 -0.41 23 2 21 -1
27NOV26 182.50 C 0.00 0.00 0.00 1.68 -0.33 23 0 133 0
27NOV26 185.00 C 0.00 0.00 0.00 1.30 -0.35 23 0 140 0
27NOV26 187.50 C 0.00 0.00 0.00 1.06 -0.26 23 0 345 0
27NOV26 190.00 C 0.00 0.00 0.00 0.86 -0.21 23 0 361 0
27NOV26 192.50 C 0.00 0.00 0.00 0.69 -0.15 23 0 160 0
27NOV26 195.00 C 0.00 0.00 0.00 0.53 -0.14 23 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.41 -0.12 23 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.32 -0.09 23 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.18 -0.07 23 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 91.91 -1.53 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.42 -1.55 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 86.74 -1.74 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.45 -1.93 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.97 -1.91 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 79.48 -1.95 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.32 -1.53 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 74.84 -1.63 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.36 -1.53 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 69.90 -1.47 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.42 -1.61 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.92 -1.44 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 62.34 -1.75 43 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.97 -1.62 43 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 57.51 -1.52 42 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 55.03 -1.48 40 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 52.60 -1.53 39 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 50.18 -1.54 38 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 47.36 -1.96 30 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 44.78 -2.14 26 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 42.58 -1.93 30 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 39.97 -2.20 26 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 37.54 -2.58 26 0 371 0
30DEC26 127.50 C 0.00 0.00 0.00 35.21 -2.22 26 0 274 0
30DEC26 130.00 C 32.70 32.70 32.70 33.80 -1.28 32 1 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 30.61 -2.17 26 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 29.23 -1.30 30 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 26.19 -1.29 25 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.09 -1.23 25 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 22.01 -1.24 25 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 20.06 -1.18 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 18.15 -1.74 24 0 374 0
30DEC26 150.00 C 0.00 0.00 0.00 16.36 -1.00 24 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 14.77 -0.95 24 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 13.07 -1.01 24 0 227 0
30DEC26 157.50 C 11.29 11.29 11.29 11.54 -1.23 23 25 570 0
30DEC26 160.00 C 9.68 9.68 9.68 10.16 -1.08 23 2 3,464 +2
30DEC26 162.50 C 0.00 0.00 0.00 8.90 -1.07 23 0 919 0
30DEC26 165.00 C 0.00 0.00 0.00 7.70 -1.02 23 0 1,095 0
30DEC26 167.50 C 6.65 6.70 6.65 6.67 -0.83 23 2 208 +1
30DEC26 170.00 C 5.75 5.75 5.75 5.76 -0.81 23 1 495 -1
30DEC26 172.50 C 4.94 4.96 4.93 4.84 -0.78 22 20 285 -3
30DEC26 175.00 C 3.96 4.33 3.96 4.21 -0.64 23 222 333 +174
30DEC26 177.50 C 3.51 3.52 3.50 3.59 -0.53 23 3 530 -3
30DEC26 180.00 C 0.00 0.00 0.00 2.99 -0.51 23 0 193 0
30DEC26 182.50 C 2.41 2.41 2.41 2.49 -0.51 22 2 160 0
30DEC26 185.00 C 2.15 2.15 2.15 2.05 -0.48 22 60 148 +58
30DEC26 187.50 C 0.00 0.00 0.00 1.68 -0.48 22 0 296 0
30DEC26 190.00 C 1.50 1.50 1.50 1.37 -0.40 22 10 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.10 -0.41 22 0 200 0
30DEC26 195.00 C 1.05 1.05 1.05 0.88 -0.42 22 25 105 +25
30DEC26 197.50 C 0.00 0.00 0.00 0.70 -0.36 22 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.56 -0.33 22 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.34 -0.26 22 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.20 -0.19 21 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.11 -0.14 21 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.07 -0.09 21 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.04 -0.06 21 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 -0.05 21 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 91.98 -1.74 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.42 -1.86 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.74 -2.07 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.45 -1.95 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.23 -1.73 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 79.48 -2.04 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 77.32 -1.77 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.84 -1.63 37 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 72.36 -1.86 35 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 70.07 -1.72 37 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 67.42 -1.93 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.92 -2.26 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.48 -2.02 28 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 60.07 -2.43 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.72 -2.26 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 55.34 -2.31 29 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 52.98 -2.30 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 50.64 -2.26 28 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 48.31 -2.23 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 45.96 -2.23 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 43.64 -2.13 27 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 41.48 -2.06 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 39.09 -1.77 26 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 36.92 -1.98 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 34.66 -2.13 25 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 32.49 -2.09 25 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 30.50 -1.93 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 28.45 -1.42 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 26.88 -1.08 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 24.99 -1.09 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 23.26 -1.01 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 21.53 -1.02 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 19.65 -1.19 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 18.36 -0.94 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 16.84 -0.91 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 15.00 -1.33 24 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 13.67 -0.85 24 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 12.48 -0.75 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 11.34 -0.76 24 0 246 0
30MAR27 167.50 C 0.00 0.00 0.00 10.31 -0.65 24 0 131 0
30MAR27 170.00 C 8.77 8.77 8.59 9.42 -0.53 24 19 673 +4
30MAR27 172.50 C 7.85 7.85 7.85 8.54 -0.46 24 5 381 0
30MAR27 175.00 C 7.01 7.01 7.01 7.75 -0.30 24 7 529 +7
30MAR27 177.50 C 6.17 6.17 6.17 7.05 -0.23 24 30 113 +30
30MAR27 180.00 C 5.49 5.49 5.49 6.34 -0.16 24 7 124 +7
30MAR27 182.50 C 0.00 0.00 0.00 5.75 -0.04 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.20 +0.03 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 4.64 +0.09 25 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.21 +0.17 25 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.79 +0.22 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.37 +0.27 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.04 +0.30 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.74 +0.35 25 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 2.17 +0.33 25 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.74 +0.33 25 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.39 +0.36 25 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 1.09 +0.34 25 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 0.87 +0.34 25 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.68 +0.32 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.58 +0.32 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.45 +0.28 26 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.36 +0.25 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.28 +0.20 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.22 +0.17 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.17 +0.14 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.13 +0.11 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.11 +0.10 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.08 +0.07 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.07 +0.06 27 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 77.32 -1.78 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 75.48 -0.99 32 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.36 -1.92 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.08 -1.77 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 67.67 -1.98 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.27 -1.97 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 62.89 -1.95 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.53 -1.97 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.17 -1.95 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 55.83 -1.93 19 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.13 -2.15 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.97 -2.12 17 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 48.58 -2.20 18 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 46.31 -2.33 19 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.18 -2.03 21 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 41.85 -2.13 20 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.66 -2.98 21 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 37.51 -2.06 21 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.40 -2.06 21 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 33.32 -2.03 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 31.39 -1.87 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 29.70 -1.52 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.65 -0.84 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 26.93 -0.76 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.24 -0.79 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 23.60 -0.77 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.08 -0.75 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.56 -0.79 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.15 -0.73 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.29 -1.30 23 0 110 0
29JUN27 160.00 C 14.92 14.92 14.92 16.00 -0.79 23 1 371 0
29JUN27 162.50 C 13.43 13.43 13.43 14.85 -0.74 23 5 71 +5
29JUN27 165.00 C 0.00 0.00 0.00 13.75 -0.78 23 0 89 0
29JUN27 167.50 C 11.31 11.33 11.31 12.68 -0.80 23 10 40 +10
29JUN27 170.00 C 10.41 10.42 10.41 11.76 -0.69 23 10 47 +10
29JUN27 172.50 C 0.00 0.00 0.00 10.87 -0.69 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 9.99 -0.69 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.23 -0.57 23 0 30 0
29JUN27 180.00 C 7.22 7.22 7.22 8.51 -0.58 23 5 51 -5
29JUN27 182.50 C 0.00 0.00 0.00 7.80 -0.58 24 0 160 0
29JUN27 185.00 C 0.00 0.00 0.00 7.16 -0.51 24 0 173 0
29JUN27 187.50 C 0.00 0.00 0.00 6.60 -0.47 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.05 -0.47 24 0 50 0
29JUN27 192.50 C 0.00 0.00 0.00 5.50 -0.46 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.07 -0.37 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 4.65 -0.37 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.24 -0.37 24 0 41 0
29JUN27 205.00 C 0.00 0.00 0.00 3.55 -0.28 24 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 2.93 -0.29 24 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.45 -0.21 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.02 -0.21 24 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.68 -0.15 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.39 -0.14 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.14 -0.10 24 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.98 -0.07 25 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.81 -0.09 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.68 -0.08 25 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.55 -0.08 25 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.38 -0.05 25 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 100 0
TOTAL CALL 4,584 124,816 +1,619
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 266 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 255 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 245 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 235 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 225 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 215 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 206 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 197 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 189 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 172 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 164 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 149 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 142 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 134 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 127 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 120 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 114 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 107 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,399 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,012 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,817 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,996 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,319 0
28AUG26 137.50 P 0.01 0.01 0.01 0.01 0.00 57 1 1,533 +1
28AUG26 140.00 P 0.01 0.01 0.01 0.01 0.00 51 2 2,215 0
28AUG26 142.50 P 0.02 0.02 0.02 0.01 0.00 46 100 2,231 0
28AUG26 145.00 P 0.05 0.05 0.05 0.01 0.00 40 23 3,123 -23
28AUG26 147.50 P 0.05 0.05 0.05 0.02 0.00 37 2 1,706 -2
28AUG26 150.00 P 0.09 0.09 0.07 0.04 -0.01 34 23 2,249 +20
28AUG26 152.50 P 0.15 0.15 0.12 0.09 0.00 31 512 2,215 +95
28AUG26 155.00 P 0.26 0.31 0.22 0.23 +0.04 30 425 2,267 +239
28AUG26 157.50 P 0.55 0.68 0.50 0.52 +0.14 28 1,005 2,043 +273
28AUG26 160.00 P 1.02 1.50 0.99 1.16 +0.38 27 227 1,964 -12
28AUG26 162.50 P 2.40 2.84 1.98 2.27 +0.71 25 144 2,615 -27
28AUG26 165.00 P 4.56 4.65 4.56 4.05 +1.06 26 6 371 -5
28AUG26 167.50 P 5.00 5.00 5.00 6.17 +1.30 26 5 197 -5
28AUG26 170.00 P 0.00 0.00 0.00 8.54 +1.29 27 0 242 0
28AUG26 172.50 P 0.00 0.00 0.00 11.00 +1.36 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 13.50 +1.40 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 16.00 +1.40 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.50 +1.40 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 21.00 +1.40 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 23.84 +1.74 83 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 26.46 +1.86 94 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 29.33 +2.23 115 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 31.44 +1.84 106 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 33.95 +1.85 113 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 36.46 +1.86 119 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 39.32 +2.22 140 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 43.84 +1.74 129 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 49.27 +2.17 161 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 54.28 +2.18 173 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 59.32 +2.22 186 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 63.90 +1.80 172 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 68.85 +1.75 177 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 73.86 +1.76 187 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 78.83 +1.73 193 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 83.84 +1.74 202 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 88.84 +1.74 210 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 93.84 +1.74 218 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 98.85 +1.75 227 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 103.85 +1.75 234 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 108.89 +1.79 245 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 114.42 +2.32 288 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 118.50 +1.40 0 0 0 0
28AUG26 285.00 P 124.13 124.13 124.09 123.50 +1.40 0 50 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 136.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 137.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
04SEP26 138.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 139.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
04SEP26 140.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
04SEP26 141.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
04SEP26 142.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
04SEP26 143.00 P 0.09 0.11 0.09 0.03 - 30 32 32 -
04SEP26 144.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
04SEP26 145.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
04SEP26 146.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
04SEP26 147.00 P 0.00 0.00 0.00 0.09 - 29 0 0 -
04SEP26 148.00 P 0.16 0.16 0.16 0.12 - 28 2 2 -
04SEP26 149.00 P 0.23 0.23 0.22 0.15 - 28 8 8 -
04SEP26 150.00 P 0.28 0.28 0.27 0.20 - 27 54 54 -
04SEP26 152.50 P 0.42 0.48 0.42 0.37 - 26 29 29 -
04SEP26 155.00 P 0.71 0.80 0.71 0.64 - 25 110 87 -
04SEP26 157.50 P 1.02 1.33 1.02 1.12 - 24 117 74 -
04SEP26 160.00 P 1.97 2.18 1.81 1.89 - 23 106 83 -
04SEP26 162.50 P 2.93 3.48 2.93 3.04 - 22 52 52 -
04SEP26 165.00 P 5.07 5.12 5.07 4.64 - 23 10 5 -
04SEP26 167.50 P 6.96 6.96 6.96 6.60 - 23 30 30 -
04SEP26 170.00 P 8.50 8.86 8.50 8.86 - 25 36 4 -
04SEP26 172.50 P 0.00 0.00 0.00 11.05 - 22 0 0 -
04SEP26 175.00 P 0.00 0.00 0.00 13.50 - 0 0 0 -
04SEP26 177.50 P 0.00 0.00 0.00 16.00 - 0 0 0 -
04SEP26 180.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
04SEP26 182.50 P 0.00 0.00 0.00 21.00 - 0 0 0 -
04SEP26 185.00 P 0.00 0.00 0.00 23.84 - 51 0 0 -
04SEP26 187.50 P 0.00 0.00 0.00 26.46 - 58 0 0 -
04SEP26 190.00 P 0.00 0.00 0.00 29.36 - 71 0 0 -
04SEP26 192.50 P 0.00 0.00 0.00 31.89 - 76 0 0 -
04SEP26 195.00 P 0.00 0.00 0.00 34.40 - 80 0 0 -
04SEP26 197.50 P 0.00 0.00 0.00 36.80 - 82 0 0 -
04SEP26 200.00 P 0.00 0.00 0.00 39.40 - 88 0 0 -
04SEP26 202.50 P 0.00 0.00 0.00 41.90 - 92 0 0 -
04SEP26 205.00 P 0.00 0.00 0.00 44.40 - 95 0 0 -
04SEP26 207.50 P 0.00 0.00 0.00 46.76 - 95 0 0 -
04SEP26 210.00 P 0.00 0.00 0.00 49.27 - 99 0 0 -
04SEP26 212.50 P 0.00 0.00 0.00 51.79 - 103 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 559 0
29SEP26 95.00 P 0.01 0.01 0.01 0.01 0.00 57 30 736 +30
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 593 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 953 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,086 0
29SEP26 117.50 P 0.08 0.08 0.08 0.01 0.00 36 7 1,890 -7
29SEP26 120.00 P 0.09 0.09 0.09 0.01 0.00 33 5 1,502 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4,382 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,502 0
29SEP26 132.50 P 0.20 0.20 0.19 0.03 +0.02 26 11 2,317 +2
29SEP26 135.00 P 0.00 0.00 0.00 0.05 +0.04 25 0 2,816 0
29SEP26 137.50 P 0.00 0.00 0.00 0.09 +0.07 25 0 1,956 0
29SEP26 140.00 P 0.40 0.40 0.40 0.14 +0.10 24 5 7,963 +5
29SEP26 142.50 P 0.47 0.48 0.45 0.24 +0.16 24 9 1,145 0
29SEP26 145.00 P 0.60 0.62 0.60 0.38 +0.23 24 70 1,413 0
29SEP26 147.50 P 0.83 0.89 0.74 0.59 +0.30 23 73 1,136 -13
29SEP26 150.00 P 0.89 1.20 0.89 0.90 +0.38 23 107 775 +70
29SEP26 152.50 P 1.40 1.62 1.40 1.33 +0.46 23 181 1,391 +78
29SEP26 155.00 P 1.80 2.20 1.80 1.91 +0.52 23 671 1,148 +394
29SEP26 157.50 P 2.65 2.95 2.45 2.65 +0.55 22 333 1,161 +172
29SEP26 160.00 P 3.30 3.80 3.30 3.54 +0.64 21 12 1,256 +7
29SEP26 162.50 P 4.50 5.11 4.50 4.78 +0.86 22 39 1,266 +24
29SEP26 165.00 P 6.62 6.62 6.34 6.17 +1.04 21 63 409 +31
29SEP26 167.50 P 0.00 0.00 0.00 8.04 +1.45 22 0 262 0
29SEP26 170.00 P 0.00 0.00 0.00 9.82 +1.50 22 0 286 0
29SEP26 172.50 P 0.00 0.00 0.00 11.79 +1.39 22 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 13.87 +1.38 21 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 16.16 +1.42 21 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 18.55 +1.43 21 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.00 +1.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.99 +1.89 32 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 26.48 +1.88 35 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.36 +2.26 41 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.89 +2.29 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.40 +2.30 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.80 +2.20 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.40 +2.30 51 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.40 +2.30 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.29 +2.19 58 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.28 +2.18 61 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.32 +2.22 66 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.98 +1.88 64 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.98 +1.88 67 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.99 +1.89 71 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.97 +1.87 73 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.97 +1.87 76 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.97 +1.87 79 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.95 +1.85 82 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.97 +1.87 85 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.96 +1.86 88 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.96 +1.86 90 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.42 +2.32 101 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.96 +1.86 95 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.32 +2.22 105 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 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 37 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 0.00 30 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 158 0
29OCT26 120.00 P 0.28 0.28 0.28 0.04 +0.02 29 25 137 +25
29OCT26 122.50 P 0.00 0.00 0.00 0.06 +0.03 28 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 659 0
29OCT26 127.50 P 0.43 0.43 0.43 0.12 +0.05 27 50 274 +50
29OCT26 130.00 P 0.52 0.52 0.52 0.19 +0.08 27 1 224 +1
29OCT26 132.50 P 0.00 0.00 0.00 0.27 +0.10 27 0 101 0
29OCT26 135.00 P 0.00 0.00 0.00 0.38 +0.12 26 0 296 0
29OCT26 137.50 P 0.89 0.89 0.89 0.53 +0.15 26 1 331 +1
29OCT26 140.00 P 1.08 1.08 1.08 0.74 +0.21 26 1 392 +1
29OCT26 142.50 P 0.00 0.00 0.00 1.00 +0.24 26 0 326 0
29OCT26 145.00 P 1.56 1.60 1.56 1.32 +0.27 25 90 543 +83
29OCT26 147.50 P 1.95 1.97 1.84 1.75 +0.34 25 350 1,231 +292
29OCT26 150.00 P 2.45 2.45 2.33 2.27 +0.41 25 56 593 0
29OCT26 152.50 P 0.00 0.00 0.00 2.87 +0.43 24 0 324 0
29OCT26 155.00 P 3.11 3.83 3.11 3.55 +0.52 24 84 1,152 +33
29OCT26 157.50 P 4.77 4.77 4.77 4.36 +0.59 23 12 426 -12
29OCT26 160.00 P 5.52 5.70 5.12 5.40 +0.75 23 153 533 +113
29OCT26 162.50 P 6.85 6.85 6.85 6.61 +0.90 23 2 559 +2
29OCT26 165.00 P 7.87 7.87 7.87 7.97 +1.03 23 30 295 -30
29OCT26 167.50 P 0.00 0.00 0.00 9.53 +1.16 23 0 257 0
29OCT26 170.00 P 0.00 0.00 0.00 11.35 +1.39 23 0 400 0
29OCT26 172.50 P 0.00 0.00 0.00 13.01 +1.07 23 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 14.93 +1.10 23 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 16.99 +1.16 23 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 19.15 +1.23 23 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 21.39 +1.27 23 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.99 +1.59 25 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 26.48 +1.74 27 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 29.36 +2.21 32 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 31.89 +2.29 34 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.40 +2.30 36 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 36.80 +2.20 37 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.40 +2.30 39 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 44.40 +2.30 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 49.29 +2.19 45 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.28 +2.18 48 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 59.32 +2.22 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 63.99 +1.89 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 68.98 +1.88 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.01 +1.91 55 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 79.01 +1.91 58 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 83.97 +1.87 59 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 88.97 +1.87 62 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 93.97 +1.87 64 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 98.98 +1.88 66 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.01 +1.91 69 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 108.98 +1.88 70 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 114.42 +2.32 78 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 119.02 +1.92 75 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.32 +2.22 81 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 0.00 30 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27NOV26 107.50 P 0.25 0.26 0.25 0.02 0.00 29 40 40 +40
27NOV26 110.00 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 115.00 P 0.40 0.40 0.40 0.06 0.00 28 10 10 +10
27NOV26 117.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.12 0.00 27 0 143 0
27NOV26 122.50 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.23 0.00 27 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.33 0.00 26 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.44 +0.01 26 0 181 0
27NOV26 132.50 P 1.00 1.00 1.00 0.60 +0.02 26 3 35 +3
27NOV26 135.00 P 1.21 1.21 1.21 0.80 +0.03 26 1 112 +1
27NOV26 137.50 P 0.00 0.00 0.00 1.04 +0.06 26 0 847 0
27NOV26 140.00 P 1.50 1.73 1.50 1.36 +0.08 25 46 149 +44
27NOV26 142.50 P 0.00 0.00 0.00 1.74 +0.12 25 0 239 0
27NOV26 145.00 P 0.00 0.00 0.00 2.18 +0.14 25 0 211 0
27NOV26 147.50 P 0.00 0.00 0.00 2.75 +0.27 25 0 148 0
27NOV26 150.00 P 0.00 0.00 0.00 3.38 +0.41 25 0 508 0
27NOV26 152.50 P 0.00 0.00 0.00 4.07 +0.48 24 0 316 0
27NOV26 155.00 P 0.00 0.00 0.00 4.85 +0.52 24 0 905 0
27NOV26 157.50 P 0.00 0.00 0.00 5.79 +0.62 23 0 140 0
27NOV26 160.00 P 7.30 7.30 6.70 6.85 +0.69 23 4 197 +2
27NOV26 162.50 P 0.00 0.00 0.00 8.09 +0.86 23 0 395 0
27NOV26 165.00 P 0.00 0.00 0.00 9.43 +0.99 23 0 286 0
27NOV26 167.50 P 0.00 0.00 0.00 10.98 +1.10 23 0 150 0
27NOV26 170.00 P 0.00 0.00 0.00 12.75 +0.94 23 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 14.40 +0.95 23 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.28 +1.04 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.22 +1.09 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 20.24 +1.12 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.35 +1.19 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.51 +1.20 23 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 26.74 +1.25 23 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 29.52 +1.78 26 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.89 +1.86 27 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.40 +2.28 28 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.80 +2.06 29 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.40 +2.24 31 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 44.40 +2.30 34 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.29 +2.19 36 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.28 +2.18 38 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.32 +2.22 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.99 +1.89 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 68.98 +1.88 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 74.01 +1.91 45 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 79.01 +1.91 47 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 83.97 +1.87 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 88.97 +1.87 51 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.97 +1.87 53 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 98.98 +1.88 55 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 104.01 +1.91 57 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 108.98 +1.88 59 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 114.42 +2.32 65 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 119.02 +1.92 63 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 124.32 +2.22 68 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 0.00 0.00 0.00 0.01 0.00 29 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 444 0
30DEC26 110.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 2,678 0
30DEC26 115.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.20 +0.04 27 0 3,347 0
30DEC26 120.00 P 0.63 0.63 0.63 0.26 +0.04 27 1 1,898 +1
30DEC26 122.50 P 0.00 0.00 0.00 0.36 +0.06 27 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.47 +0.07 26 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.62 +0.08 26 0 812 0
30DEC26 130.00 P 1.29 1.29 1.29 0.80 +0.11 26 1 2,177 +1
30DEC26 132.50 P 0.00 0.00 0.00 1.03 +0.12 26 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.30 +0.16 26 5 1,307 -5
30DEC26 137.50 P 1.98 1.98 1.98 1.62 +0.16 25 50 719 +50
30DEC26 140.00 P 2.25 2.25 2.25 2.02 +0.21 25 105 1,418 +105
30DEC26 142.50 P 2.72 2.72 2.48 2.45 +0.20 25 120 903 +103
30DEC26 145.00 P 3.14 3.14 2.95 3.02 +0.27 25 5 1,243 +3
30DEC26 147.50 P 0.00 0.00 0.00 3.61 +0.36 25 0 426 0
30DEC26 150.00 P 4.20 4.24 4.20 4.24 +0.42 24 12 2,208 +8
30DEC26 152.50 P 4.79 5.20 4.79 4.95 +0.47 24 136 540 +135
30DEC26 155.00 P 6.02 6.02 5.55 5.78 +0.46 23 227 441 +211
30DEC26 157.50 P 0.00 0.00 0.00 6.76 +0.57 23 0 201 0
30DEC26 160.00 P 8.04 8.04 8.04 7.85 +0.61 23 10 181 -10
30DEC26 162.50 P 9.22 9.22 9.22 9.08 +0.74 23 1 432 +1
30DEC26 165.00 P 0.00 0.00 0.00 10.41 +0.83 23 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 11.91 +0.94 23 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 13.59 +1.12 23 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 15.20 +0.71 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 16.99 +0.76 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 18.86 +0.80 22 0 698 0
30DEC26 180.00 P 20.50 20.50 20.50 20.81 +0.85 22 2 3 +2
30DEC26 182.50 P 0.00 0.00 0.00 22.83 +0.88 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.92 +0.92 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.08 +0.97 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.81 +1.53 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 32.12 +1.63 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.45 +2.11 25 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.80 +2.05 26 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.40 +2.00 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.40 +2.22 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.29 +2.19 32 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.28 +2.18 34 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.32 +2.22 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 63.99 +1.89 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.98 +1.88 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.01 +1.91 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.01 +1.91 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.97 +1.85 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.22 +2.12 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.17 +2.07 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.18 +2.08 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.17 +2.07 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.98 +1.88 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.42 +2.32 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.02 +1.92 56 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.32 +2.22 60 0 0 0
30MAR27 70.00 P 0.27 0.27 0.27 0.01 0.00 36 135 792 +100
30MAR27 72.50 P 0.29 0.29 0.29 0.01 0.00 34 2 124 +2
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
30MAR27 87.50 P 0.54 0.54 0.54 0.02 +0.01 28 30 36 +24
30MAR27 90.00 P 0.60 0.60 0.59 0.03 +0.01 28 90 183 +79
30MAR27 92.50 P 0.67 0.67 0.65 0.04 +0.01 28 90 273 +88
30MAR27 95.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 313 0
30MAR27 97.50 P 0.80 0.80 0.79 0.08 +0.02 28 60 139 0
30MAR27 100.00 P 0.80 0.80 0.80 0.11 +0.03 28 1 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.15 +0.04 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.19 +0.04 27 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.26 +0.06 27 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.34 +0.07 27 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.45 +0.09 27 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.56 +0.09 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.73 +0.13 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.89 +0.12 27 0 1,234 0
30MAR27 122.50 P 0.00 0.00 0.00 1.13 +0.17 27 0 149 0
30MAR27 125.00 P 2.24 2.24 2.24 1.37 +0.17 26 5 1,178 +5
30MAR27 127.50 P 2.50 2.57 2.50 1.69 +0.23 26 6 488 +6
30MAR27 130.00 P 0.00 0.00 0.00 2.02 +0.23 26 0 994 0
30MAR27 132.50 P 0.00 0.00 0.00 2.43 +0.29 26 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.88 +0.29 26 0 159 0
30MAR27 137.50 P 0.00 0.00 0.00 3.39 +0.34 26 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.99 +0.37 26 0 627 0
30MAR27 142.50 P 0.00 0.00 0.00 4.60 +0.37 26 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 5.35 +0.44 26 0 876 0
30MAR27 147.50 P 0.00 0.00 0.00 6.12 +0.44 26 0 115 0
30MAR27 150.00 P 0.00 0.00 0.00 7.00 +0.52 26 0 579 0
30MAR27 152.50 P 0.00 0.00 0.00 7.95 +0.52 26 0 306 0
30MAR27 155.00 P 0.00 0.00 0.00 8.95 +0.56 25 0 345 0
30MAR27 157.50 P 0.00 0.00 0.00 10.09 +0.60 25 0 165 0
30MAR27 160.00 P 0.00 0.00 0.00 11.25 +0.60 25 0 2,404 0
30MAR27 162.50 P 0.00 0.00 0.00 12.55 +0.69 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 13.90 +0.68 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 15.40 +0.90 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.53 +0.44 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.13 +0.99 25 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.84 +1.15 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.62 +1.22 25 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 23.42 +1.30 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 25.33 +1.40 25 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.10 +2.29 27 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 30.13 +2.41 27 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.27 +1.64 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 34.43 +1.69 28 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.61 +1.73 28 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.87 +1.76 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.16 +1.80 29 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 45.80 +1.80 30 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 50.57 +1.79 31 0 2,836 0
30MAR27 215.00 P 0.00 0.00 0.00 55.43 +1.91 33 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.38 +2.18 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.28 +2.39 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.01 +2.20 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.96 +2.33 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.81 +2.36 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.67 +2.36 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.47 +2.30 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.38 +2.26 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.26 +2.16 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.21 +2.11 43 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.98 +1.88 43 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.42 +2.32 47 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.02 +1.92 46 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.32 +2.22 49 0 0 0
29JUN27 85.00 P 0.80 0.80 0.80 0.02 +0.01 25 2 10 +2
29JUN27 87.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.06 +0.03 25 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 22 0
29JUN27 97.50 P 0.00 0.00 0.00 0.11 +0.05 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.15 +0.07 24 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 0.21 +0.10 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.28 +0.13 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.37 +0.17 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.48 +0.21 24 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.61 +0.24 24 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.78 +0.29 24 0 76 0
29JUN27 117.50 P 0.00 0.00 0.00 0.97 +0.31 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.22 +0.39 24 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.47 +0.39 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.81 +0.47 24 0 114 0
29JUN27 127.50 P 0.00 0.00 0.00 2.16 +0.48 24 0 68 0
29JUN27 130.00 P 0.00 0.00 0.00 2.60 +0.55 24 0 694 0
29JUN27 132.50 P 4.70 4.70 4.70 3.06 +0.56 24 5 61 +5
29JUN27 135.00 P 0.00 0.00 0.00 3.59 +0.60 24 0 233 0
29JUN27 137.50 P 0.00 0.00 0.00 4.21 +0.64 24 0 69 0
29JUN27 140.00 P 6.38 6.38 6.38 4.83 +0.62 24 9 549 0
29JUN27 142.50 P 0.00 0.00 0.00 5.59 +0.70 24 0 169 0
29JUN27 145.00 P 7.70 7.70 7.70 6.38 +0.68 24 1 80 +1
29JUN27 147.50 P 8.53 8.53 8.53 7.23 +0.70 24 50 151 +50
29JUN27 150.00 P 0.00 0.00 0.00 8.20 +0.71 24 0 330 0
29JUN27 152.50 P 10.73 10.73 10.69 9.19 +0.68 24 150 284 +150
29JUN27 155.00 P 0.00 0.00 0.00 10.29 +0.74 24 0 480 0
29JUN27 157.50 P 0.00 0.00 0.00 11.47 +0.70 24 0 13 0
29JUN27 160.00 P 0.00 0.00 0.00 12.66 +0.66 24 0 269 0
29JUN27 162.50 P 0.00 0.00 0.00 14.01 +0.72 25 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 15.40 +0.67 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.85 +0.67 25 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.44 +0.76 25 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 19.50 +0.20 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.11 +0.78 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.84 +0.87 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.36 +1.62 25 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.22 +1.69 25 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.15 +1.81 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.17 +1.03 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.20 +1.05 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.26 +1.07 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.42 +1.14 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.60 +1.16 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.80 +1.17 27 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 46.34 +1.25 28 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 50.98 +1.44 29 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 55.75 +1.62 30 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.59 +1.88 31 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 65.53 +2.13 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 70.30 +1.93 33 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.07 +2.17 34 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.82 +2.12 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.83 +2.31 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.47 +2.11 36 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.38 +2.18 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.26 +2.16 37 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 104.21 +2.02 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 108.98 +1.88 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 114.42 +2.32 42 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.02 +1.92 41 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 124.32 +2.22 43 0 0 0
TOTAL PUT 6,997 194,143 +3,123
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$ 7.495
28AUG26 4.70 C 0.00 0.00 0.00 2.80 0.00 188 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.70 0.00 180 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.60 0.00 172 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.50 0.00 165 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.25 0.00 146 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.00 0.00 129 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.75 0.00 112 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.50 0.00 95 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.25 0.00 79 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 1.00 0.00 64 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.75 0.00 49 0 1,681 0
28AUG26 7.00 C 0.45 0.45 0.42 0.50 -0.02 34 11 1,955 -11
28AUG26 7.25 C 0.20 0.24 0.18 0.25 -0.01 18 131 1,214 -131
28AUG26 7.50 C 0.03 0.04 0.03 0.06 -0.01 19 32 324 -17
28AUG26 7.75 C 0.01 0.01 0.01 0.01 0.00 25 80 87 +27
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.80 0.00 88 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.70 0.00 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 0.00 81 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.50 0.00 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 0.00 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 0.00 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 0.00 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 0.00 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 0.00 38 0 40 0
29SEP26 6.50 C 0.90 0.90 0.90 1.00 -0.01 31 2 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 -0.01 24 0 270 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.02 17 0 474 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.01 17 0 720 0
29SEP26 7.50 C 0.10 0.10 0.10 0.11 -0.01 16 6 335 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 16 0 298 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.80 0.00 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.70 0.00 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.60 0.00 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.50 0.00 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.25 0.00 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.00 0.00 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.75 0.00 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.50 0.00 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.25 0.00 31 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 1.00 -0.01 25 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.75 -0.01 20 0 10 0
29OCT26 7.00 C 0.00 0.00 0.00 0.50 -0.02 14 0 27 0
29OCT26 7.25 C 0.00 0.00 0.00 0.29 -0.01 15 0 170 0
29OCT26 7.50 C 0.00 0.00 0.00 0.16 -0.01 15 0 196 0
29OCT26 7.75 C 0.06 0.06 0.06 0.09 0.00 16 17 37 +17
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.70 0.00 56 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.60 0.00 54 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.50 0.00 51 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.25 0.00 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.00 0.00 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.75 0.00 35 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.50 0.00 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.25 0.00 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.75 -0.01 16 0 41 0
27NOV26 7.00 C 0.00 0.00 0.00 0.50 -0.02 12 0 225 0
27NOV26 7.25 C 0.00 0.00 0.00 0.33 -0.01 15 0 10 0
27NOV26 7.50 C 0.00 0.00 0.00 0.21 -0.01 16 0 87 0
27NOV26 7.75 C 0.00 0.00 0.00 0.13 0.00 16 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 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 20 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.80 0.00 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.70 0.00 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 0.00 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 0.00 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 0.00 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 0.00 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 -0.01 18 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 -0.01 16 0 259 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 0.00 16 0 129 0
30DEC26 7.25 C 0.34 0.34 0.34 0.38 -0.02 15 10 159 0
30DEC26 7.50 C 0.24 0.24 0.24 0.26 0.00 16 3 702 +3
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 16 0 180 0
30DEC26 8.00 C 0.10 0.10 0.10 0.10 0.00 16 10 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.80 0.00 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.70 0.00 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.60 0.00 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.50 0.00 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.25 0.00 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 0.00 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 0.00 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 -0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 -0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 -0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.01 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 -0.02 16 0 157 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 0.00 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 -0.01 16 0 221 0
30MAR27 8.00 C 0.20 0.20 0.20 0.19 -0.01 16 10 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.80 0.00 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.70 0.00 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.60 -0.01 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.50 -0.01 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.26 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.01 -0.01 11 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.78 -0.01 16 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 -0.01 15 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.32 -0.01 15 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 +0.02 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.94 -0.01 17 0 74 0
29JUN27 7.00 C 0.75 0.75 0.75 0.80 +0.01 18 1 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.64 0.00 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.51 -0.01 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.41 0.00 18 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 0.00 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 -0.01 17 0 19 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 0.00 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 0.00 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
TOTAL CALL 313 14,538 -112
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2,897 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 4,794 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,302 0
28AUG26 7.25 P 0.01 0.01 0.01 0.01 0.00 25 319 1,890 0
28AUG26 7.50 P 0.08 0.12 0.08 0.07 0.00 21 611 1,903 +560
28AUG26 7.75 P 0.00 0.00 0.00 0.26 0.00 22 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.01 +0.01 64 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.29 +0.01 108 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.54 +0.01 123 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.79 +0.01 136 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.04 +0.01 149 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.29 +0.01 161 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 0 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 62 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,760 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1,828 0
29SEP26 6.75 P 0.02 0.02 0.02 0.01 0.00 18 10 1,201 -10
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 315 0
29SEP26 7.25 P 0.10 0.10 0.10 0.09 0.00 16 5 929 +5
29SEP26 7.50 P 0.00 0.00 0.00 0.22 0.00 17 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 0.00 16 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 +0.01 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 +0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 +0.01 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 +0.01 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.01 61 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 -0.01 16 0 156 0
29OCT26 7.00 P 0.06 0.06 0.06 0.06 0.00 16 225 235 +220
29OCT26 7.25 P 0.00 0.00 0.00 0.14 0.00 16 0 20 0
29OCT26 7.50 P 0.31 0.31 0.31 0.26 0.00 16 22 10 -22
29OCT26 7.75 P 0.48 0.48 0.48 0.44 0.00 17 31 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.64 +0.01 16 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.12 +0.01 15 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.40 +0.01 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.65 +0.01 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.90 +0.01 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.15 +0.01 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.40 +0.01 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 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 19 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 17 0 175 0
27NOV26 6.75 P 0.05 0.05 0.05 0.04 0.00 16 10 434 0
27NOV26 7.00 P 0.00 0.00 0.00 0.09 0.00 16 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 0.00 16 0 451 0
27NOV26 7.50 P 0.00 0.00 0.00 0.29 0.00 16 0 20 0
27NOV26 7.75 P 0.50 0.50 0.49 0.46 0.00 16 51 51 +51
27NOV26 8.00 P 0.00 0.00 0.00 0.65 0.00 16 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.88 +0.01 16 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.12 +0.01 15 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.40 +0.01 27 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.65 +0.01 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.90 +0.01 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.15 +0.01 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.40 +0.01 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 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 35 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 23 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 0.00 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 17 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 16 0 1,139 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 16 0 150 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 0.00 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.01 16 0 105 0
30DEC26 7.75 P 0.50 0.50 0.50 0.48 +0.01 16 2 0 -2
30DEC26 8.00 P 0.00 0.00 0.00 0.69 +0.03 18 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.01 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 0.00 14 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.65 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 +0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 +0.01 37 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 26 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 0.00 0.00 0.00 0.04 0.00 17 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 17 0 401 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 0.00 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 0.00 16 0 682 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 0.00 16 0 534 0
30MAR27 7.50 P 0.40 0.40 0.40 0.41 +0.01 17 5 23 -5
30MAR27 7.75 P 0.00 0.00 0.00 0.56 +0.01 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 -0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.92 0.00 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 +0.01 17 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 +0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 0.00 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.90 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 +0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 +0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 +0.01 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 20 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.05 0.00 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 0.00 18 0 202 0
29JUN27 6.50 P 0.00 0.00 0.00 0.13 0.00 18 0 67 0
29JUN27 6.75 P 0.22 0.22 0.22 0.19 0.00 18 20 264 0
29JUN27 7.00 P 0.00 0.00 0.00 0.27 -0.01 18 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.38 0.00 18 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 0.00 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 0.00 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 0.00 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 +0.01 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.44 0.00 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.68 +0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.93 +0.01 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.18 +0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.42 +0.02 27 0 0 0
TOTAL PUT 1,311 33,490 +797
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$ 30.180
28AUG26 18.00 C 0.00 0.00 0.00 12.19 -0.02 180 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 11.69 -0.02 171 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 11.19 -0.02 162 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 10.69 -0.02 153 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.19 -0.02 144 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 9.19 -0.02 127 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.19 -0.02 111 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.19 -0.02 95 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 6.19 -0.02 80 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 5.19 -0.02 66 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 4.19 -0.02 52 0 56 0
28AUG26 27.00 C 0.00 0.00 0.00 3.19 -0.03 39 0 354 0
28AUG26 28.00 C 0.00 0.00 0.00 2.20 -0.03 36 0 476 0
28AUG26 29.00 C 1.50 1.50 1.50 1.26 -0.04 34 100 67 -75
28AUG26 30.00 C 0.55 0.83 0.38 0.51 -0.06 32 53 75 -3
28AUG26 31.00 C 0.20 0.25 0.20 0.14 -0.04 33 5 232 -3
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.01 35 4 119 +4
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 142 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 12.19 -0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.69 -0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.19 -0.03 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.70 -0.02 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.20 -0.02 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.20 -0.02 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.20 -0.02 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.20 -0.02 46 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 6.20 -0.02 39 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 5.20 -0.03 31 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 4.20 -0.03 0 0 302 0
29SEP26 27.00 C 0.00 0.00 0.00 3.22 -0.03 28 0 194 0
29SEP26 28.00 C 0.00 0.00 0.00 2.29 -0.04 27 0 254 0
29SEP26 29.00 C 0.00 0.00 0.00 1.46 -0.05 25 0 57 0
29SEP26 30.00 C 0.00 0.00 0.00 0.91 -0.02 26 0 754 0
29SEP26 31.00 C 0.54 0.54 0.48 0.52 -0.02 26 2 691 +1
29SEP26 32.00 C 0.36 0.36 0.36 0.28 -0.02 26 13 234 -9
29SEP26 33.00 C 0.18 0.18 0.18 0.15 -0.01 27 11 320 +11
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 29 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 12.19 -0.03 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.69 -0.03 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.20 -0.02 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.70 -0.02 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.20 -0.02 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.20 -0.02 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.20 -0.02 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.20 -0.02 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.20 -0.02 31 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.20 -0.03 24 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 4.21 -0.03 26 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 3.25 -0.04 25 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 2.38 0.00 24 0 94 0
29OCT26 29.00 C 0.00 0.00 0.00 1.68 -0.03 24 0 17 0
29OCT26 30.00 C 0.00 0.00 0.00 1.17 -0.03 24 0 21 0
29OCT26 31.00 C 0.86 0.86 0.86 0.77 -0.03 24 15 70 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.50 -0.02 24 0 56 0
29OCT26 33.00 C 0.43 0.43 0.43 0.32 -0.02 25 1 24 +1
29OCT26 34.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 32 0
29OCT26 35.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 39.00 C 0.01 0.01 0.01 0.01 - 26 65 65 -
27NOV26 19.00 C 0.00 0.00 0.00 11.20 -0.02 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.70 -0.02 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.20 -0.02 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.20 -0.02 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.20 -0.02 38 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.20 -0.02 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.20 -0.02 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.20 -0.03 23 0 0 0
27NOV26 26.00 C 4.09 4.09 4.09 4.23 -0.05 24 15 15 +15
27NOV26 27.00 C 0.00 0.00 0.00 3.36 -0.04 25 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 2.65 -0.01 25 0 15 0
27NOV26 29.00 C 1.88 1.88 1.88 1.95 -0.01 24 30 45 +30
27NOV26 30.00 C 1.43 1.43 1.43 1.43 -0.04 24 20 70 +20
27NOV26 31.00 C 0.00 0.00 0.00 1.05 -0.02 24 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.73 -0.02 24 0 33 0
27NOV26 33.00 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 10 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
27NOV26 39.00 C 0.04 0.04 0.04 0.03 - 25 65 65 -
30DEC26 18.00 C 0.00 0.00 0.00 12.19 -0.03 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.69 -0.03 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.20 -0.02 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.70 -0.02 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.20 -0.02 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.20 -0.02 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.20 -0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.20 -0.02 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.20 -0.03 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.23 -0.03 25 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 4.31 +0.03 24 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 3.54 -0.05 24 0 28 0
30DEC26 28.00 C 0.00 0.00 0.00 2.84 -0.05 24 0 171 0
30DEC26 29.00 C 2.15 2.15 2.15 2.25 +0.02 24 30 244 +30
30DEC26 30.00 C 1.67 1.67 1.67 1.74 0.00 24 20 247 +20
30DEC26 31.00 C 0.00 0.00 0.00 1.32 -0.01 24 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.99 0.00 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.74 -0.01 25 0 65 0
30DEC26 34.00 C 0.00 0.00 0.00 0.53 -0.02 25 0 18 0
30DEC26 35.00 C 0.46 0.46 0.46 0.37 -0.03 25 2 6 +2
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 35 0
30DEC26 37.00 C 0.22 0.22 0.22 0.17 -0.02 24 4 19 +2
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 0.00 25 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 12.19 -0.03 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.69 -0.03 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.20 -0.02 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.70 -0.02 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.20 -0.02 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.20 -0.02 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.20 -0.03 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.26 -0.02 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.33 -0.07 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.50 +0.09 23 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 4.66 -0.14 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.06 +0.06 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 3.41 +0.05 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 2.84 +0.05 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 2.39 +0.09 25 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 1.96 +0.08 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 1.58 +0.06 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 -0.01 25 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 1.02 +0.03 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.81 +0.01 25 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.63 +0.01 25 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 0.00 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 0.00 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.19 -0.03 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.69 -0.03 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.20 -0.03 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.72 -0.03 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.26 -0.02 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.20 -0.17 15 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.28 -0.20 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.41 +0.01 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.58 -0.04 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.83 -0.04 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.15 -0.03 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.49 -0.04 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.90 -0.05 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.38 -0.04 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 2.89 -0.05 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 2.46 -0.05 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 2.10 -0.04 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 1.77 -0.03 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.48 -0.04 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.24 -0.04 25 0 14 0
29JUN27 36.00 C 0.91 0.91 0.91 1.02 -0.03 25 14 14 +14
29JUN27 37.00 C 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.59 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 21 0
TOTAL CALL 469 11,297 +75
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 182 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 114 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 315 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 815 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 315 0
28AUG26 29.00 P 0.05 0.10 0.05 0.07 -0.01 34 2 155 +1
28AUG26 30.00 P 0.27 0.27 0.27 0.34 -0.04 34 2 131 0
28AUG26 31.00 P 0.97 0.97 0.97 0.95 -0.02 33 10 56 0
28AUG26 32.00 P 0.00 0.00 0.00 1.84 +0.01 34 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.82 -0.15 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.93 -0.07 126 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.91 -0.12 133 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.99 -0.07 164 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 9.97 -0.12 172 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 10.97 -0.13 184 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 11.93 -0.12 183 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 12.93 -0.12 193 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 13.93 -0.17 203 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 27 0 214 0
29SEP26 26.00 P 0.09 0.09 0.09 0.06 0.00 27 3 352 -3
29SEP26 27.00 P 0.18 0.18 0.18 0.16 0.00 27 3 584 +3
29SEP26 28.00 P 0.36 0.39 0.36 0.34 -0.02 27 14 158 +4
29SEP26 29.00 P 0.74 0.74 0.74 0.64 -0.05 26 4 93 -4
29SEP26 30.00 P 1.30 1.30 0.97 1.15 -0.02 27 44 501 +1
29SEP26 31.00 P 1.68 1.68 1.68 1.81 -0.01 28 11 526 -11
29SEP26 32.00 P 0.00 0.00 0.00 2.54 +0.01 27 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 3.40 +0.02 26 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 4.33 -0.11 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.42 -0.02 38 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.41 -0.04 42 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.40 -0.08 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.40 -0.05 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.40 -0.14 55 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.40 -0.16 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.41 -0.07 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.41 -0.04 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.40 -0.22 69 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.39 -0.23 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 0.00 26 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 32 0
29OCT26 26.00 P 0.20 0.20 0.20 0.15 0.00 25 5 123 +5
29OCT26 27.00 P 0.31 0.31 0.31 0.30 -0.01 25 10 115 0
29OCT26 28.00 P 0.00 0.00 0.00 0.55 -0.01 25 0 74 0
29OCT26 29.00 P 0.85 0.85 0.75 0.91 -0.01 25 17 35 +2
29OCT26 30.00 P 1.46 1.46 1.44 1.40 -0.02 25 45 51 +45
29OCT26 31.00 P 0.00 0.00 0.00 2.02 -0.01 26 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 2.76 -0.01 26 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 3.57 +0.07 27 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.40 -0.04 25 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.42 -0.05 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.41 -0.06 33 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.40 -0.08 36 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.47 -0.04 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.48 - 47 0 0 -
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 28 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 32 0
27NOV26 26.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 30 0
27NOV26 27.00 P 0.47 0.47 0.47 0.45 -0.02 25 5 6 +2
27NOV26 28.00 P 0.00 0.00 0.00 0.74 -0.01 25 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 1.12 -0.02 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.61 -0.04 25 0 75 0
27NOV26 31.00 P 2.32 2.32 2.32 2.21 -0.04 25 15 15 +15
27NOV26 32.00 P 0.00 0.00 0.00 2.92 -0.03 26 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.64 0.00 25 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.48 0.00 24 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.52 -0.01 29 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.52 +0.02 33 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.44 -0.06 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.48 -0.03 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.48 - 40 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 33 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 0.00 0.00 0.00 0.01 0.00 29 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 0.00 25 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 156 0
30DEC26 26.00 P 0.38 0.38 0.38 0.38 -0.01 25 1 60 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.02 25 0 72 0
30DEC26 28.00 P 0.84 0.84 0.84 0.92 -0.02 25 1 58 0
30DEC26 29.00 P 0.00 0.00 0.00 1.31 -0.03 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.80 -0.03 25 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.38 -0.07 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.09 -0.05 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 3.85 -0.05 26 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 4.59 -0.14 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.59 -0.03 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.52 -0.04 29 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.54 +0.01 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.52 -0.01 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.49 -0.05 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.55 -0.02 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.55 -0.04 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.55 -0.04 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.54 -0.08 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.53 -0.09 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 15 0
30MAR27 23.00 P 0.23 0.23 0.23 0.19 +0.01 25 4 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 0.96 +0.01 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 1.30 +0.02 24 0 115 0
30MAR27 29.00 P 1.65 1.65 1.63 1.69 -0.02 24 32 73 +29
30MAR27 30.00 P 0.00 0.00 0.00 2.20 -0.04 24 0 48 0
30MAR27 31.00 P 2.87 2.87 2.78 2.78 -0.04 24 30 32 +30
30MAR27 32.00 P 0.00 0.00 0.00 3.43 -0.05 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 4.14 -0.06 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 4.91 -0.07 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 5.79 -0.03 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.71 +0.01 27 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 7.61 -0.02 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.55 -0.04 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.51 -0.06 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.55 -0.03 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.55 -0.04 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.55 -0.04 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.54 -0.08 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.55 -0.07 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 26 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.37 -0.01 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.03 -0.01 26 0 37 0
29JUN27 27.00 P 0.00 0.00 0.00 1.35 -0.02 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 1.75 -0.02 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 2.21 -0.02 26 0 33 0
29JUN27 30.00 P 0.00 0.00 0.00 2.72 -0.02 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 3.29 -0.02 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 3.93 -0.02 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.62 -0.01 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 5.36 -0.01 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.15 -0.01 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.98 0.00 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.85 0.00 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.76 +0.01 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.70 +0.01 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.66 +0.01 31 0 0 0
TOTAL PUT 258 9,064 +119
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$ 5.390
28AUG26 4.20 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.39 -0.03 0 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.17 -0.02 36 0 50 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 347 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 2,089 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,510 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 530 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 147 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 173 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 185 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 197 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 208 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 240 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 249 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 259 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 -0.03 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 -0.03 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 -0.02 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 -0.02 28 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.01 27 0 2 0
29SEP26 5.50 C 0.14 0.14 0.14 0.14 -0.02 26 26 439 +16
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 1,218 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 2,228 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 32 0 1,556 0
29SEP26 6.50 C 0.02 0.02 0.02 0.01 0.00 33 7 512 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 654 0
29SEP26 7.00 C 0.02 0.02 0.02 0.01 0.00 43 16 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.22 -0.02 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.92 -0.04 23 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.65 -0.03 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 15 0
29OCT26 5.25 C 0.34 0.34 0.34 0.35 -0.02 28 10 10 +10
29OCT26 5.50 C 0.23 0.23 0.23 0.23 -0.02 29 10 30 +10
29OCT26 5.75 C 0.00 0.00 0.00 0.15 -0.01 30 0 3 0
29OCT26 6.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 31 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.13 -0.02 24 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.04 -0.01 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.21 -0.01 30 0 3 0
27NOV26 6.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 13 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 3 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 -0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 -0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.03 28 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.03 28 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.03 27 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 -0.03 29 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 29 0 788 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 30 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 31 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 32 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.33 -0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 -0.01 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.15 -0.05 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 -0.01 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 -0.03 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 0.00 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 -0.01 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 0.00 31 0 1,710 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 0.00 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 0.00 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.01 30 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 0.00 31 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 0.00 31 0 357 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 30 0 38 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 30 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 34 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.41 -0.03 33 0 1 0
29JUN27 4.30 C 0.00 0.00 0.00 1.29 -0.03 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.17 0.00 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.10 +0.01 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.03 -0.02 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.89 -0.03 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.57 -0.02 30 0 14 0
29JUN27 5.75 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 -0.02 30 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.01 29 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 80 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.01 30 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 0.00 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
TOTAL CALL 69 31,283 +36
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 112 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 92 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 541 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 0.00 36 0 599 0
28AUG26 5.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 735 0
28AUG26 5.75 P 0.37 0.37 0.37 0.38 +0.04 55 4 728 0
28AUG26 6.00 P 0.00 0.00 0.00 0.62 +0.03 67 0 382 -38
28AUG26 6.25 P 0.00 0.00 0.00 0.87 +0.01 86 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 1.12 +0.03 104 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.37 +0.03 120 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.62 +0.03 136 0 16 0
28AUG26 7.25 P 0.00 0.00 0.00 1.87 +0.03 150 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.12 +0.03 164 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 2.37 +0.01 177 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.62 +0.01 190 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.87 +0.03 203 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.12 0.00 214 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.37 +0.03 225 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.62 +0.03 235 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.87 +0.03 245 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.12 +0.03 255 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 28 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 27 0 300 0
29SEP26 5.00 P 0.05 0.05 0.05 0.05 +0.01 28 13 210 0
29SEP26 5.25 P 0.13 0.13 0.13 0.11 0.00 26 5 961 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 510 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 +0.02 30 0 2,148 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 +0.03 34 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.89 +0.03 39 0 1,949 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 +0.03 38 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.03 44 0 267 -55
29SEP26 7.00 P 0.00 0.00 0.00 1.62 +0.03 50 0 116 0
29SEP26 7.25 P 0.00 0.00 0.00 1.87 +0.03 55 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 +0.03 60 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 +0.01 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.63 +0.02 76 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 +0.03 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 0.00 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.37 +0.03 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.62 +0.03 86 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.87 +0.03 90 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.12 +0.03 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.36 +0.02 0 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 0.00 0.00 0.00 0.03 0.00 30 0 10 0
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 0.08 +0.01 29 0 16 0
29OCT26 5.00 P 0.10 0.10 0.10 0.10 0.00 29 8 53 +6
29OCT26 5.25 P 0.20 0.20 0.20 0.19 +0.01 29 5 134 0
29OCT26 5.50 P 0.32 0.32 0.32 0.32 +0.01 29 15 73 +15
29OCT26 5.75 P 0.49 0.49 0.49 0.49 +0.01 30 15 648 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.69 +0.02 32 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.91 +0.02 34 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 1.14 +0.02 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.38 +0.03 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.63 +0.03 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.87 +0.03 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.12 +0.03 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.37 +0.01 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.63 +0.02 59 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.87 +0.03 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.12 0.00 61 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 0.25 +0.02 30 0 23 0
27NOV26 5.50 P 0.00 0.00 0.00 0.38 +0.01 30 0 7 0
27NOV26 5.75 P 0.00 0.00 0.00 0.54 +0.01 31 0 17 0
27NOV26 6.00 P 0.00 0.00 0.00 0.73 +0.02 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.94 +0.02 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.17 +0.02 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.40 +0.01 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.63 0.00 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.88 +0.01 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.12 +0.02 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.37 +0.01 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.63 +0.02 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.87 +0.03 50 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 0.07 -0.01 28 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.01 28 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.01 28 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.01 29 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.01 29 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 29 0 164 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 0.00 30 0 156 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 0.00 30 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.01 31 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.02 33 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.02 36 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 +0.02 37 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 +0.01 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 0.00 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.63 +0.02 45 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.87 +0.03 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.12 0.00 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 +0.03 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.62 +0.03 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.87 +0.03 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.12 +0.03 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 0.00 30 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 +0.01 30 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 +0.01 30 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 +0.01 30 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 +0.01 29 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 117 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 +0.01 30 0 51 0
30MAR27 5.50 P 0.51 0.51 0.51 0.52 +0.01 30 1 132 +1
30MAR27 5.75 P 0.00 0.00 0.00 0.67 -0.01 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.86 +0.02 31 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 +0.02 32 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.02 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 +0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.68 +0.02 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.92 +0.01 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.15 +0.01 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.38 +0.01 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.63 0.00 37 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.88 0.00 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.12 -0.01 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.37 +0.03 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.62 +0.03 43 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.87 +0.03 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.12 +0.03 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
29JUN27 4.20 P 0.13 0.13 0.13 0.15 0.00 28 5 30 +5
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 0.00 28 0 59 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 0.00 28 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 0.00 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 0.00 28 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 0.00 28 0 84 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 0.00 28 0 36 0
29JUN27 5.50 P 0.00 0.00 0.00 0.71 0.00 28 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.87 +0.01 27 0 16 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 +0.01 27 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.22 0.00 26 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 +0.01 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 +0.01 25 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.83 +0.02 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.04 +0.01 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.71 +0.02 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 3.03 +0.02 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.27 +0.03 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.51 +0.03 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.75 +0.03 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.99 +0.03 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.23 +0.03 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.47 +0.03 28 0 0 0
TOTAL PUT 71 19,217 -46
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$ 108.800
28AUG26 85.00 C 0.00 0.00 0.00 23.85 -6.02 96 0 13 0
28AUG26 87.50 C 0.00 0.00 0.00 21.40 -6.02 100 0 6 0
28AUG26 90.00 C 0.00 0.00 0.00 18.98 -5.96 101 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 16.61 -6.06 100 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 14.34 -5.80 101 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 12.17 -5.62 100 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 10.16 -5.52 101 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 8.32 -5.18 101 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 6.48 -5.05 96 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 5.10 -4.62 97 0 0 0
28AUG26 110.00 C 5.61 5.61 3.80 3.99 -3.85 99 17 25 +2
28AUG26 112.50 C 4.15 4.15 4.15 2.97 -3.54 98 1 19 +1
28AUG26 115.00 C 5.33 5.33 2.10 2.20 -3.13 99 55 66 +22
28AUG26 117.50 C 4.75 4.75 1.75 1.68 -2.63 102 63 74 +24
28AUG26 120.00 C 2.22 2.22 1.25 1.20 -2.24 102 14 39 +7
28AUG26 122.50 C 1.80 1.80 1.05 0.83 -1.83 101 17 48 +7
28AUG26 125.00 C 2.03 2.03 0.80 0.57 -1.46 101 21 69 +7
28AUG26 127.50 C 1.09 1.09 0.63 0.38 -1.15 101 17 211 +2
28AUG26 130.00 C 1.43 1.43 0.46 0.25 -0.88 101 31 119 -5
28AUG26 132.50 C 0.72 0.72 0.52 0.16 -0.67 101 2 51 +1
28AUG26 135.00 C 0.55 0.55 0.31 0.10 -0.50 101 22 104 0
28AUG26 137.50 C 0.43 0.44 0.43 0.07 -0.36 102 22 168 +2
28AUG26 140.00 C 0.32 0.43 0.23 0.04 -0.26 101 81 411 +1
28AUG26 142.50 C 0.39 0.39 0.39 0.03 -0.18 104 1 217 0
28AUG26 145.00 C 0.23 0.23 0.23 0.02 -0.13 105 1 277 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 -0.09 103 0 125 0
28AUG26 150.00 C 0.31 0.31 0.23 0.01 -0.06 108 16 199 -9
28AUG26 152.50 C 0.16 0.16 0.16 0.01 -0.04 113 2 200 -2
28AUG26 155.00 C 0.15 0.15 0.15 0.01 -0.02 118 2 65 -2
28AUG26 157.50 C 0.16 0.16 0.16 0.01 -0.01 122 3 70 0
28AUG26 160.00 C 0.10 0.10 0.10 0.01 0.00 127 3 249 -3
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 132 0 87 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 136 0 47 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 140 0 32 0
28AUG26 170.00 C 0.10 0.10 0.10 0.01 0.00 145 1 106 -1
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 149 0 540 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 153 0 77 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 157 0 39 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 161 0 63 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 165 0 16 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 169 0 54 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 173 0 29 0
28AUG26 190.00 C 0.01 0.01 0.01 0.01 0.00 177 14 211 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 180 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 184 0 52 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 188 0 46 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 191 0 64 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 198 0 54 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 205 0 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 211 0 26 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 218 0 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 224 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 230 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 236 0 29 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 241 0 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 247 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 252 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 258 0 22 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 263 0 142 0
29SEP26 37.00 C 0.00 0.00 0.00 72.24 -5.68 176 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 70.91 -6.01 89 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 69.91 -6.01 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 69.38 -5.55 174 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 67.91 -6.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 66.92 -5.99 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 65.92 -6.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 64.93 -6.01 89 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 63.93 -6.01 71 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 62.80 -6.14 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 61.94 -6.01 85 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 60.94 -6.01 76 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 59.95 -5.85 86 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 58.95 -6.01 81 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 56.46 -6.01 78 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 53.98 -5.97 81 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.50 -6.00 80 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 48.82 -6.21 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 46.30 -6.26 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 44.30 -5.56 90 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.73 -5.94 80 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.96 -6.30 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.47 -6.40 0 0 8 0
29SEP26 75.00 C 37.00 37.00 34.00 34.44 -5.69 72 12 6 +6
29SEP26 77.50 C 0.00 0.00 0.00 32.62 -5.12 83 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 29.85 -5.41 72 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 27.51 -5.69 69 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 25.74 -5.49 75 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 23.49 -5.73 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.81 -5.26 75 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 20.41 -4.87 79 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.26 -4.83 75 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 16.64 -4.58 76 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 15.17 -4.41 76 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 13.80 -4.22 77 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 12.52 -4.03 77 0 16 0
29SEP26 107.50 C 11.18 11.18 11.18 11.38 -4.07 78 1 22 +1
29SEP26 110.00 C 14.20 14.20 11.91 10.32 -3.98 78 2 19 -1
29SEP26 112.50 C 10.10 10.10 9.47 9.41 -3.69 79 2 4 +2
29SEP26 115.00 C 0.00 0.00 0.00 8.55 -3.32 80 0 30 0
29SEP26 117.50 C 9.70 9.70 7.50 7.77 -3.10 81 27 49 +23
29SEP26 120.00 C 8.20 8.20 7.10 7.00 -2.98 81 16 25 +12
29SEP26 122.50 C 0.00 0.00 0.00 6.31 -2.79 81 0 30 0
29SEP26 125.00 C 8.27 8.27 6.17 5.63 -2.64 81 44 107 +42
29SEP26 127.50 C 0.00 0.00 0.00 5.01 -2.45 81 0 152 0
29SEP26 130.00 C 5.15 5.15 5.05 4.45 -2.27 81 3 156 +1
29SEP26 132.50 C 4.23 4.23 4.23 3.95 -2.10 81 15 84 +15
29SEP26 135.00 C 5.43 5.43 3.88 3.50 -1.93 81 19 152 +3
29SEP26 137.50 C 5.70 5.70 5.70 3.09 -1.78 81 1 76 0
29SEP26 140.00 C 5.00 5.00 3.23 2.73 -1.64 81 5 23 -1
29SEP26 142.50 C 3.11 3.11 2.88 2.41 -1.50 81 18 16 -16
29SEP26 145.00 C 3.40 3.40 2.79 2.12 -1.37 81 5 86 +4
29SEP26 147.50 C 2.41 2.41 2.41 1.87 -1.24 81 15 32 0
29SEP26 150.00 C 3.10 3.10 2.43 1.64 -1.14 81 7 732 +2
29SEP26 152.50 C 2.45 2.45 2.14 1.44 -1.03 81 33 40 0
29SEP26 155.00 C 2.45 2.45 1.97 1.26 -0.94 81 2 62 -2
29SEP26 157.50 C 0.00 0.00 0.00 1.10 -0.85 80 0 75 0
29SEP26 160.00 C 2.05 2.05 1.75 0.97 -0.77 81 3 62 -1
29SEP26 162.50 C 0.00 0.00 0.00 0.85 -0.69 81 0 125 0
29SEP26 165.00 C 1.63 1.63 1.63 0.74 -0.62 81 1 158 0
29SEP26 167.50 C 0.00 0.00 0.00 0.64 -0.57 80 0 67 0
29SEP26 170.00 C 1.55 1.55 1.42 0.56 -0.51 80 4 41 -4
29SEP26 172.50 C 0.00 0.00 0.00 0.49 -0.46 80 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 0.43 -0.41 80 0 67 0
29SEP26 177.50 C 0.00 0.00 0.00 0.37 -0.37 80 0 9 0
29SEP26 180.00 C 0.93 0.93 0.93 0.32 -0.33 80 1 34 +1
29SEP26 182.50 C 0.00 0.00 0.00 0.28 -0.29 80 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.24 -0.27 80 0 58 0
29SEP26 187.50 C 0.00 0.00 0.00 0.21 -0.24 80 0 411 0
29SEP26 190.00 C 0.00 0.00 0.00 0.18 -0.21 80 0 128 0
29SEP26 192.50 C 0.00 0.00 0.00 0.16 -0.19 80 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.14 -0.16 80 0 27 0
29SEP26 197.50 C 0.60 0.60 0.60 0.12 -0.15 80 1 1 +1
29SEP26 200.00 C 0.61 0.61 0.56 0.11 -0.13 81 3 130 +1
29SEP26 205.00 C 0.00 0.00 0.00 0.08 -0.10 80 0 44 0
29SEP26 210.00 C 0.54 0.54 0.54 0.06 -0.08 80 1 26 0
29SEP26 215.00 C 0.00 0.00 0.00 0.05 -0.06 81 0 51 0
29SEP26 220.00 C 0.00 0.00 0.00 0.04 -0.05 82 0 56 0
29SEP26 225.00 C 0.00 0.00 0.00 0.03 -0.04 82 0 25 0
29SEP26 230.00 C 0.36 0.36 0.36 0.02 -0.03 81 2 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 50 0
29SEP26 240.00 C 0.31 0.31 0.27 0.01 -0.02 80 2 38 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29SEP26 265.00 C 0.22 0.22 0.22 0.01 0.00 89 2 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29SEP26 275.00 C 0.16 0.16 0.15 0.01 0.00 92 22 97 +22
29OCT26 85.00 C 0.00 0.00 0.00 27.92 -5.12 74 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.02 -5.58 73 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.52 -5.16 75 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.76 -4.50 74 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.34 -4.67 75 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.85 -4.41 75 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.52 -4.30 75 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 17.25 -3.93 76 0 0 0
29OCT26 105.00 C 16.00 16.25 15.85 16.06 -3.78 76 8 3 +3
29OCT26 107.50 C 0.00 0.00 0.00 14.93 -4.02 76 0 0 0
29OCT26 110.00 C 18.80 18.80 14.30 14.01 -3.72 77 2 373 0
29OCT26 112.50 C 13.38 13.38 13.38 12.99 -3.63 77 11 12 +11
29OCT26 115.00 C 0.00 0.00 0.00 12.12 -3.41 78 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 11.32 -3.22 78 0 0 0
29OCT26 120.00 C 12.28 12.28 12.28 10.57 -3.10 79 7 8 +7
29OCT26 122.50 C 0.00 0.00 0.00 9.87 -2.91 79 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 9.23 -2.75 80 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 8.59 -2.62 80 0 15 0
29OCT26 130.00 C 9.10 9.10 7.90 7.93 -2.48 80 3 48 +1
29OCT26 132.50 C 0.00 0.00 0.00 7.32 -2.34 80 0 2 0
29OCT26 135.00 C 0.00 0.00 0.00 6.75 -2.22 80 1 56 +1
29OCT26 137.50 C 0.00 0.00 0.00 6.23 -2.08 80 0 40 0
29OCT26 140.00 C 0.00 0.00 0.00 5.74 -1.97 80 0 96 0
29OCT26 142.50 C 6.74 6.74 6.74 5.28 -1.86 80 1 2 0
29OCT26 145.00 C 0.00 0.00 0.00 4.86 -1.75 80 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 4.47 -1.65 80 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 4.12 -1.54 80 0 219 0
29OCT26 152.50 C 0.00 0.00 0.00 3.79 -1.44 80 0 45 0
29OCT26 155.00 C 4.94 4.94 4.56 3.48 -1.36 80 33 25 +15
29OCT26 157.50 C 0.00 0.00 0.00 3.20 -1.27 80 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 2.94 -1.19 80 0 15 0
29OCT26 162.50 C 3.89 3.89 3.89 2.70 -1.11 80 3 41 -3
29OCT26 165.00 C 3.33 3.33 3.33 2.48 -1.04 79 15 73 +15
29OCT26 167.50 C 3.51 3.51 3.48 2.27 -0.98 79 30 36 +12
29OCT26 170.00 C 3.09 3.09 3.09 2.09 -0.91 79 15 31 +2
29OCT26 172.50 C 3.09 3.09 3.09 1.92 -0.85 79 1 22 +1
29OCT26 175.00 C 0.00 0.00 0.00 1.76 -0.79 79 0 98 0
29OCT26 177.50 C 0.00 0.00 0.00 1.61 -0.74 79 0 65 0
29OCT26 180.00 C 2.63 2.70 2.35 1.48 -0.69 79 7 69 +3
29OCT26 182.50 C 0.00 0.00 0.00 1.36 -0.64 79 0 84 0
29OCT26 185.00 C 0.00 0.00 0.00 1.25 -0.60 79 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 1.14 -0.56 79 0 36 0
29OCT26 190.00 C 2.15 2.15 2.15 1.05 -0.52 79 4 5 +4
29OCT26 192.50 C 0.00 0.00 0.00 0.96 -0.48 79 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.88 -0.45 79 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.81 -0.42 79 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.74 -0.39 79 0 58 0
29OCT26 205.00 C 0.00 0.00 0.00 0.62 -0.34 79 0 34 0
29OCT26 210.00 C 1.28 1.28 1.28 0.52 -0.29 79 2 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.44 -0.25 79 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.37 -0.22 79 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.31 -0.19 79 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.26 -0.16 79 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.21 -0.15 79 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.18 -0.12 79 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.15 -0.10 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.13 -0.08 79 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.11 -0.07 79 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.10 -0.05 80 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.08 -0.05 79 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.07 -0.05 79 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.06 -0.04 80 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.05 -0.04 79 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.04 -0.03 79 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.03 -0.03 78 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.02 -0.03 77 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 24 0
27NOV26 85.00 C 0.00 0.00 0.00 29.96 -4.59 75 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 28.32 -4.64 75 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.54 -4.74 74 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.99 -5.04 73 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.60 -4.51 74 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 22.28 -4.29 74 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.03 -4.15 75 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.80 -4.06 75 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 18.70 -3.89 75 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 17.66 -4.13 76 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.69 -3.98 76 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 15.99 -3.60 77 0 7 0
27NOV26 115.00 C 0.00 0.00 0.00 14.91 -3.82 77 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.11 -3.47 77 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 13.34 -3.35 78 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 12.56 -3.30 78 0 13 0
27NOV26 125.00 C 0.00 0.00 0.00 12.00 -3.07 79 0 16 0
27NOV26 127.50 C 0.00 0.00 0.00 11.25 -3.07 79 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 10.56 -2.99 79 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 9.90 -2.88 79 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 9.28 -2.76 78 0 11 0
27NOV26 137.50 C 0.00 0.00 0.00 8.70 -2.65 78 0 11 0
27NOV26 140.00 C 9.15 9.15 9.15 8.15 -2.54 78 2 15 +2
27NOV26 142.50 C 0.00 0.00 0.00 7.64 -2.43 78 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 7.16 -2.33 78 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 6.70 -2.23 78 0 29 0
27NOV26 150.00 C 0.00 0.00 0.00 6.28 -2.13 78 0 41 0
27NOV26 152.50 C 0.00 0.00 0.00 5.88 -1.80 78 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 5.50 -1.95 78 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 5.00 -2.01 77 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 4.82 -1.58 78 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 4.51 -1.52 78 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 4.10 -1.74 77 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 3.84 -1.65 77 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 3.59 -1.58 77 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 3.36 -1.50 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 3.15 -1.42 77 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 3.03 -1.27 78 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 2.75 -1.18 77 0 30 0
27NOV26 182.50 C 0.00 0.00 0.00 2.58 -1.11 77 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 2.41 -1.06 77 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 2.26 -1.01 77 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 2.11 -0.96 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 1.98 -0.91 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 1.85 -0.87 77 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 1.73 -0.83 77 0 0 0
27NOV26 200.00 C 2.97 3.38 2.97 1.67 -0.74 78 476 275 +274
27NOV26 205.00 C 0.00 0.00 0.00 1.46 -0.73 78 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 1.24 -0.64 77 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 1.09 -0.58 77 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.96 -0.56 77 0 2 0
27NOV26 225.00 C 0.00 0.00 0.00 0.84 -0.47 77 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.74 -0.42 77 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.67 -0.39 78 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.57 -0.34 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.50 -0.31 77 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.45 -0.27 77 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.40 -0.25 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.34 -0.24 77 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.30 -0.22 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.26 -0.20 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.23 -0.17 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.21 -0.14 77 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.19 -0.12 78 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.16 -0.12 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.15 -0.10 78 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.13 -0.09 78 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 61.70 -5.53 76 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.82 -5.05 77 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 59.83 -5.43 75 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 57.62 -4.95 77 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.82 -4.77 84 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 53.00 -5.35 75 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.79 -5.24 74 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.62 -5.20 74 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.50 -5.15 74 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.39 -4.97 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.40 -4.90 73 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.45 -5.11 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.58 -5.36 73 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.79 -4.88 73 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.22 -4.45 74 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 33.38 -4.60 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.33 -4.92 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.21 -4.21 73 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.72 -4.86 73 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.02 -5.03 72 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.94 -4.62 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.42 -4.61 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.41 -3.93 74 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 22.08 -3.91 73 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 21.01 -3.76 74 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 20.00 -4.04 74 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 19.04 -4.00 74 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 18.26 -3.74 75 0 1 0
30DEC26 115.00 C 17.76 17.76 17.76 17.31 -3.75 75 15 16 -1
30DEC26 117.50 C 0.00 0.00 0.00 16.47 -3.49 75 0 0 0
30DEC26 120.00 C 16.50 16.50 16.50 15.74 -3.48 76 1 124 0
30DEC26 122.50 C 0.00 0.00 0.00 14.99 -3.24 76 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 14.30 -3.12 76 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.65 -3.01 77 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 12.70 -3.16 76 0 63 0
30DEC26 132.50 C 0.00 0.00 0.00 12.08 -3.18 76 0 19 0
30DEC26 135.00 C 0.00 0.00 0.00 11.65 -2.87 77 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.03 -2.78 77 0 20 0
30DEC26 140.00 C 11.59 11.59 11.59 10.45 -2.68 77 1 30 -1
30DEC26 142.50 C 0.00 0.00 0.00 9.90 -2.58 77 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.37 -2.49 77 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.88 -2.40 77 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 8.41 -2.31 76 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 7.96 -2.23 76 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 7.54 -2.14 76 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 7.14 -2.06 76 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 6.76 -1.98 76 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 6.40 -1.91 76 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 6.06 -1.84 76 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 5.74 -1.76 76 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.43 -1.70 76 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 5.15 -1.63 76 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 4.73 -1.71 75 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 4.48 -1.64 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 4.25 -1.57 75 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 4.02 -1.51 75 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.81 -1.45 75 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 3.61 -1.39 75 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 3.52 -1.23 76 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 3.24 -1.28 75 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 3.07 -1.22 75 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 2.91 -1.17 75 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 2.76 -1.12 75 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 2.48 -1.03 75 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 2.23 -0.94 75 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 2.00 -0.87 75 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.80 -0.80 75 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 1.62 -0.73 75 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 1.46 -0.67 75 0 31 0
30DEC26 235.00 C 0.00 0.00 0.00 1.31 -0.62 75 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 1.18 -0.57 75 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 1.07 -0.52 75 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.96 -0.48 75 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 0.87 -0.44 75 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.78 -0.37 75 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.71 -0.34 75 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.64 -0.34 75 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.59 -0.27 76 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.54 -0.25 76 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.49 -0.22 76 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.44 -0.23 76 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 0.40 -0.21 76 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.36 -0.20 76 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.29 -0.17 75 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.24 -0.14 75 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.20 -0.12 76 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.16 -0.11 75 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.14 -0.08 76 0 114 0
30MAR27 55.00 C 0.00 0.00 0.00 57.11 -5.19 74 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.04 -5.17 74 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.03 -5.12 73 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.08 -5.33 73 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.10 -5.09 72 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 47.26 -5.01 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.47 -4.85 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.74 -4.79 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.10 -4.45 72 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 40.49 -4.38 72 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.93 -4.31 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.46 -4.20 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.91 -4.26 71 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.55 -4.15 71 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.23 -4.09 71 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 31.97 -3.93 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.76 -3.93 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.61 -3.82 72 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.74 -3.48 73 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 27.45 -3.86 72 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 26.20 -4.01 72 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 25.54 -3.99 73 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 24.81 -3.21 74 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 23.54 -3.93 73 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.72 -3.82 73 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 22.04 -3.62 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.24 -3.30 74 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 20.55 -3.42 74 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 19.86 -3.48 74 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 19.29 -3.29 75 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 18.65 -3.21 75 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 18.00 -2.77 75 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 17.40 -3.05 75 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 16.74 -2.73 75 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 16.11 -2.38 75 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 15.51 -2.41 75 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 14.93 -2.75 75 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 14.37 -2.50 75 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 13.84 -2.60 75 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 13.32 -2.54 75 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 12.83 -2.47 75 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 12.36 -2.40 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.90 -2.34 75 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 11.46 -2.27 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 11.04 -2.21 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 10.64 -2.15 75 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 10.25 -2.09 75 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 9.88 -2.03 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.52 -1.97 75 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 9.17 -1.92 75 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 8.84 -1.87 75 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 8.52 -1.82 75 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 8.22 -1.76 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 7.92 -1.72 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.64 -1.67 75 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 7.37 -1.62 75 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 7.10 -1.58 74 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.85 -1.54 74 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.61 -1.49 74 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 6.15 -1.42 74 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.73 -1.34 74 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 5.34 -1.26 74 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.98 -1.19 74 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 4.64 -1.13 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 4.33 -1.06 74 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 4.04 -1.01 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.77 -0.96 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 3.52 -0.90 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 3.29 -0.85 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.08 -0.80 74 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.88 -0.76 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.69 -0.73 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.52 -0.68 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.36 -0.65 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 2.21 -0.61 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.07 -0.58 74 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.94 -0.55 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.82 -0.52 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.66 -0.54 74 0 33 0
29JUN27 90.00 C 0.00 0.00 0.00 37.23 -3.87 71 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.90 -4.24 71 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.80 -4.15 71 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 33.93 -3.61 72 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.92 -3.82 72 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.66 -3.94 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.87 -3.72 72 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.83 -3.88 72 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.98 -4.08 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.17 -3.98 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.37 -3.91 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.78 -3.66 73 0 0 0
29JUN27 120.00 C 26.30 26.30 26.30 26.03 -3.60 73 1 1 +1
29JUN27 122.50 C 0.00 0.00 0.00 25.32 -3.54 73 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 24.63 -3.69 74 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 23.89 -3.69 74 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.26 -3.61 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 22.64 -3.38 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.96 -3.41 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.30 -3.37 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.66 -3.26 74 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 20.04 -3.35 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.44 -3.35 74 0 0 0
29JUN27 147.50 C 19.90 19.90 19.90 18.86 -3.24 74 1 0 -1
29JUN27 150.00 C 0.00 0.00 0.00 18.31 -3.10 74 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 17.77 -3.09 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.24 -3.09 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 16.74 -3.05 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.25 -3.01 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 15.78 -2.95 73 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 15.32 -2.88 73 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.88 -2.79 73 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 14.45 -2.69 73 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 14.04 -2.59 73 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 13.64 -2.59 73 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 13.25 -2.58 73 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 12.88 -2.55 73 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 12.51 -2.52 73 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 12.16 -2.48 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 11.82 -2.42 73 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.49 -2.35 73 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 11.17 -2.27 73 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 10.86 -2.18 73 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 10.56 -2.11 73 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 10.27 -2.11 73 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 9.72 -2.08 73 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 9.20 -2.03 73 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.71 -1.94 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 8.25 -1.82 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.82 -1.67 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 7.41 -1.66 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 7.03 -1.64 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.67 -1.59 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 6.33 -1.53 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 6.01 -1.44 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.71 -1.34 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.42 -1.27 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 5.15 -1.27 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.90 -1.25 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.66 -1.21 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 4.44 -1.16 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 4.22 -1.10 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 4.02 -1.03 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.83 -0.94 73 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.65 -0.94 73 0 19 0
TOTAL CALL 1,315 17,912 +511
28AUG26 85.00 P 0.00 0.00 0.00 0.03 +0.01 100 0 99 0
28AUG26 87.50 P 0.00 0.00 0.00 0.07 +0.03 100 0 24 0
28AUG26 90.00 P 0.09 0.09 0.09 0.14 +0.06 100 1 48 +1
28AUG26 92.50 P 0.24 0.24 0.23 0.28 +0.13 100 2 43 +1
28AUG26 95.00 P 0.43 0.47 0.43 0.49 +0.22 100 11 34 +9
28AUG26 97.50 P 0.60 0.80 0.60 0.81 +0.36 99 19 65 -5
28AUG26 100.00 P 0.81 1.30 0.81 1.28 +0.55 99 16 152 -1
28AUG26 102.50 P 1.29 1.89 1.29 1.96 +0.85 100 12 107 0
28AUG26 105.00 P 2.10 3.00 2.10 2.77 +1.14 99 11 64 -1
28AUG26 107.50 P 0.00 0.00 0.00 3.97 +1.68 101 0 45 0
28AUG26 110.00 P 2.90 5.50 2.90 5.31 +2.13 102 18 221 -9
28AUG26 112.50 P 5.00 5.00 5.00 6.92 +2.79 105 1 47 -1
28AUG26 115.00 P 5.46 8.50 5.46 8.53 +3.03 103 3 97 -1
28AUG26 117.50 P 0.00 0.00 0.00 10.62 +3.64 109 0 204 0
28AUG26 120.00 P 0.00 0.00 0.00 12.33 +3.60 100 0 122 0
28AUG26 122.50 P 0.00 0.00 0.00 14.48 +4.25 101 0 91 0
28AUG26 125.00 P 0.00 0.00 0.00 17.05 +4.93 115 0 67 0
28AUG26 127.50 P 19.00 19.00 19.00 19.61 +5.06 129 10 138 -1
28AUG26 130.00 P 0.00 0.00 0.00 21.36 +4.63 96 0 194 0
28AUG26 132.50 P 23.80 23.80 23.80 24.42 +5.43 141 1 58 -1
28AUG26 135.00 P 26.20 26.20 26.20 26.81 +5.54 145 1 241 -1
28AUG26 137.50 P 0.00 0.00 0.00 28.74 +5.10 101 0 198 0
28AUG26 140.00 P 0.00 0.00 0.00 31.37 +5.56 128 0 278 0
28AUG26 142.50 P 0.00 0.00 0.00 34.27 +5.58 168 0 165 0
28AUG26 145.00 P 36.20 36.20 36.20 36.28 +5.08 129 1 135 -1
28AUG26 147.50 P 0.00 0.00 0.00 38.81 +5.07 141 0 50 0
28AUG26 150.00 P 41.35 41.35 41.35 41.68 +5.59 186 1 63 -1
28AUG26 152.50 P 0.00 0.00 0.00 44.16 +6.16 191 0 65 0
28AUG26 155.00 P 0.00 0.00 0.00 46.40 +5.25 173 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 49.14 +5.61 204 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 52.04 +6.08 239 0 55 0
28AUG26 162.50 P 0.00 0.00 0.00 53.98 +4.85 202 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 56.39 +5.61 197 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 58.70 +5.23 0 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 61.41 +5.02 212 0 20 -13
28AUG26 172.50 P 0.00 0.00 0.00 64.21 +5.90 249 0 14 -1
28AUG26 175.00 P 0.00 0.00 0.00 66.37 +5.92 216 0 57 -1
28AUG26 177.50 P 0.00 0.00 0.00 69.02 +5.99 241 0 31 -15
28AUG26 180.00 P 0.00 0.00 0.00 71.60 +5.63 256 0 5 -20
28AUG26 182.50 P 0.00 0.00 0.00 74.38 +6.56 286 0 0 -30
28AUG26 185.00 P 0.00 0.00 0.00 76.20 +5.67 0 0 0 -1
28AUG26 187.50 P 0.00 0.00 0.00 78.70 +5.94 0 0 0 -2
28AUG26 190.00 P 0.00 0.00 0.00 81.71 +5.27 289 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 83.70 +5.31 0 0 5 0
28AUG26 195.00 P 0.00 0.00 0.00 86.41 +5.62 263 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 88.80 +5.36 246 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 91.20 +5.51 0 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 96.58 +6.17 306 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 101.21 +5.68 227 0 0 -15
28AUG26 215.00 P 0.00 0.00 0.00 106.58 +5.78 325 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 111.64 +5.85 340 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 116.20 +4.96 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 121.45 +5.89 330 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 126.20 +5.58 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 131.41 +5.83 339 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 136.20 +5.94 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 141.20 +5.67 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 146.20 +5.58 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 151.44 +5.82 373 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 42 0
29SEP26 38.00 P 0.02 0.02 0.02 0.01 0.00 114 1 1 -1
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 0.00 108 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 0.00 103 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.02 80 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.03 80 0 2 0
29SEP26 65.00 P 0.20 0.20 0.20 0.16 +0.05 81 2 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.08 80 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 +0.09 80 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 0.47 +0.12 79 0 52 0
29SEP26 75.00 P 0.60 0.60 0.60 0.67 +0.19 79 1 70 +1
29SEP26 77.50 P 0.66 0.80 0.66 0.91 +0.25 79 3 28 0
29SEP26 80.00 P 0.83 0.83 0.83 1.19 +0.33 79 2 66 0
29SEP26 82.50 P 0.00 0.00 0.00 1.57 +0.44 79 0 40 0
29SEP26 85.00 P 1.40 1.87 1.40 1.99 +0.53 79 3 62 +3
29SEP26 87.50 P 2.12 2.33 2.12 2.52 +0.67 79 25 80 +20
29SEP26 90.00 P 2.50 2.99 2.50 3.11 +0.79 79 8 368 +7
29SEP26 92.50 P 2.98 3.66 2.98 3.79 +0.95 79 16 286 0
29SEP26 95.00 P 4.30 4.38 4.30 4.57 +1.10 79 11 41 +11
29SEP26 97.50 P 5.35 5.35 5.35 5.41 +1.26 78 2 50 +2
29SEP26 100.00 P 5.65 6.38 5.65 6.42 +1.47 79 4 103 0
29SEP26 102.50 P 7.17 7.68 7.17 7.51 +1.71 79 25 57 -10
29SEP26 105.00 P 7.30 8.68 7.30 8.85 +2.09 80 57 88 +40
29SEP26 107.50 P 9.40 9.80 9.40 10.24 +2.45 81 20 51 0
29SEP26 110.00 P 9.88 11.94 9.88 11.68 +2.60 82 13 875 -2
29SEP26 112.50 P 0.00 0.00 0.00 13.23 +2.83 82 0 108 0
29SEP26 115.00 P 14.85 14.85 14.85 14.87 +3.12 83 1 100 0
29SEP26 117.50 P 0.00 0.00 0.00 16.57 +3.29 84 0 169 0
29SEP26 120.00 P 0.00 0.00 0.00 18.27 +3.38 84 0 209 0
29SEP26 122.50 P 0.00 0.00 0.00 20.12 +3.63 85 0 49 0
29SEP26 125.00 P 0.00 0.00 0.00 22.00 +3.76 85 0 118 0
29SEP26 127.50 P 0.00 0.00 0.00 23.94 +3.78 86 0 85 0
29SEP26 130.00 P 26.50 26.50 26.50 25.58 +3.65 83 1 282 0
29SEP26 132.50 P 0.00 0.00 0.00 27.66 +3.91 84 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 29.78 +3.91 85 0 96 0
29SEP26 137.50 P 0.00 0.00 0.00 31.94 +4.03 85 0 118 0
29SEP26 140.00 P 0.00 0.00 0.00 34.52 +4.57 90 0 41 0
29SEP26 142.50 P 0.00 0.00 0.00 36.73 +4.66 91 0 115 0
29SEP26 145.00 P 0.00 0.00 0.00 38.91 +4.70 91 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 41.29 +4.87 93 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 43.77 +5.20 96 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 45.18 +4.45 86 0 101 0
29SEP26 155.00 P 0.00 0.00 0.00 48.07 +5.14 94 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 49.68 +4.45 84 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 52.29 +4.34 88 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 55.27 +5.39 98 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 57.13 +4.76 90 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 59.35 +4.41 87 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 62.47 +5.05 101 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 64.65 +5.67 97 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 67.12 +5.36 99 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 69.02 +4.81 87 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 71.84 +5.10 98 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 74.38 +5.18 101 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 76.63 +5.21 96 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 80.10 +6.48 119 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 81.71 +5.27 102 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 84.29 +5.54 106 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 86.64 +5.60 104 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 89.30 +5.79 110 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 91.49 +5.55 103 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 96.58 +5.63 109 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.67 +6.04 116 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 106.58 +5.78 116 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 111.64 +5.54 121 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 116.42 +5.18 116 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 121.58 +6.02 125 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 126.73 +5.85 133 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 131.41 +5.82 124 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 136.33 +5.66 122 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 141.79 +6.03 144 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 146.20 +5.44 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 151.44 +5.76 136 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 156.29 +6.02 129 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 161.20 +5.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 166.42 +5.83 142 0 0 0
29OCT26 85.00 P 3.54 3.70 3.54 4.12 +0.92 78 7 88 +5
29OCT26 87.50 P 0.00 0.00 0.00 4.83 +1.08 78 0 29 0
29OCT26 90.00 P 5.18 5.18 5.18 5.62 +1.18 78 15 27 +9
29OCT26 92.50 P 0.00 0.00 0.00 6.50 +1.35 77 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 7.38 +1.43 77 0 3 0
29OCT26 97.50 P 8.30 8.30 8.30 8.44 +1.61 77 1 5 +1
29OCT26 100.00 P 0.00 0.00 0.00 9.51 +1.80 77 0 98 0
29OCT26 102.50 P 0.00 0.00 0.00 10.70 +1.95 77 0 3 0
29OCT26 105.00 P 0.00 0.00 0.00 12.11 +2.29 78 0 11 0
29OCT26 107.50 P 0.00 0.00 0.00 13.54 +2.49 79 0 26 0
29OCT26 110.00 P 0.00 0.00 0.00 14.98 +2.74 79 0 11 0
29OCT26 112.50 P 0.00 0.00 0.00 16.52 +2.82 79 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 18.15 +3.00 80 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 19.84 +3.16 80 0 14 0
29OCT26 120.00 P 0.00 0.00 0.00 21.62 +3.35 81 0 65 0
29OCT26 122.50 P 0.00 0.00 0.00 22.88 +3.07 79 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 24.94 +3.35 81 0 22 0
29OCT26 127.50 P 0.00 0.00 0.00 26.91 +3.57 81 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 28.84 +3.42 82 0 48 0
29OCT26 132.50 P 0.00 0.00 0.00 31.09 +3.85 84 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 32.82 +3.79 83 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 34.51 +3.45 81 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 36.85 +3.88 83 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 39.35 +4.35 86 0 13 0
29OCT26 145.00 P 0.00 0.00 0.00 41.22 +4.15 85 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 43.66 +4.60 87 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 45.37 +4.16 84 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 47.96 +4.57 87 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 49.92 +4.44 86 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 52.30 +4.67 88 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.56 +5.32 88 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 56.99 +4.89 89 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.11 +4.83 88 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.06 +4.82 86 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 63.29 +4.51 85 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.91 +4.87 89 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 68.09 +5.01 87 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 70.65 +5.03 89 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 72.90 +4.95 89 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 74.92 +4.55 85 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 77.67 +4.63 90 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 80.10 +5.05 91 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 82.09 +4.78 85 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 84.62 +4.85 87 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 87.40 +5.32 92 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 89.30 +4.79 85 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 91.99 +5.06 90 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 96.61 +4.92 85 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 101.67 +5.07 89 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 106.83 +5.41 95 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 111.81 +5.59 97 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 116.42 +5.18 90 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 121.73 +5.67 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 126.73 +5.76 102 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 131.62 +5.76 103 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 136.34 +5.56 96 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 141.79 +6.00 110 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 146.63 +5.28 109 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 151.44 +5.55 106 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 156.29 +5.53 101 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 161.20 +5.50 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 166.42 +5.78 111 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 171.20 +5.51 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 176.38 +5.69 113 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 181.49 +5.81 118 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 186.59 +5.81 123 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 191.44 +5.61 120 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 5.75 +0.87 76 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 6.60 +0.99 76 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 7.50 +1.16 76 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 8.41 +1.17 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.48 +1.30 76 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 10.61 +1.56 76 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 11.84 +1.71 76 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 13.15 +1.93 76 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 14.52 +2.20 77 0 32 0
27NOV26 107.50 P 0.00 0.00 0.00 15.97 +2.41 77 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 17.48 +2.58 78 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 19.11 +2.80 78 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 20.82 +3.03 79 0 1 0
27NOV26 117.50 P 0.00 0.00 0.00 22.56 +3.11 80 0 35 0
27NOV26 120.00 P 0.00 0.00 0.00 24.21 +3.22 80 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 26.09 +3.46 81 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 27.85 +3.54 81 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 29.43 +3.41 80 0 0 0
27NOV26 130.00 P 29.85 29.85 29.85 31.50 +3.26 81 10 10 +10
27NOV26 132.50 P 0.00 0.00 0.00 33.42 +3.32 82 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 35.38 +3.51 82 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 37.34 +3.54 82 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 39.40 +3.68 83 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 41.46 +3.79 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 43.55 +3.94 84 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 45.62 +3.99 84 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 47.75 +4.04 84 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 49.90 +4.13 85 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 52.01 +4.15 85 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 54.15 +4.17 85 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 56.41 +4.33 85 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 58.65 +4.42 86 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.83 +4.50 86 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 63.09 +4.50 86 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.33 +4.32 87 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.64 +4.56 87 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.91 +4.66 87 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.25 +4.83 88 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.28 +4.40 86 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.59 +4.63 87 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.21 +5.04 89 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.27 +4.54 87 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.60 +4.67 87 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.97 +4.68 87 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.33 +5.02 88 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.75 +4.85 88 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.04 +4.86 88 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 97.83 +4.77 89 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 102.73 +4.70 90 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 107.50 +5.07 90 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 112.43 +5.21 91 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 117.11 +4.84 90 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 121.97 +4.81 90 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 127.00 +5.00 92 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 132.24 +5.62 98 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 136.80 +5.04 93 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 141.79 +5.20 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 146.71 +5.36 95 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 151.44 +4.70 91 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 156.36 +5.09 91 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 161.45 +5.41 95 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 166.42 +5.59 96 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 171.39 +5.63 97 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 176.46 +5.61 100 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 181.49 +5.80 102 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 186.59 +5.73 106 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 191.44 +5.61 104 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 +0.08 76 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 +0.09 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.54 +0.12 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.69 +0.11 75 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.91 +0.16 75 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.15 +0.17 75 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.43 +0.21 75 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 1.76 +0.29 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.16 +0.38 75 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.60 +0.44 75 0 0 0
30DEC26 70.00 P 2.86 2.86 2.86 3.08 +0.48 75 1 62 +1
30DEC26 72.50 P 0.00 0.00 0.00 3.66 +0.61 75 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 4.25 +0.64 74 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.94 +0.74 74 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.68 +0.89 74 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 6.43 +0.89 74 0 0 0
30DEC26 85.00 P 7.10 7.20 7.10 7.31 +1.02 74 2 46 0
30DEC26 87.50 P 0.00 0.00 0.00 8.23 +1.18 74 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 9.16 +1.18 74 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 10.21 +1.27 74 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 11.35 +1.53 74 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 12.53 +1.65 74 0 18 0
30DEC26 100.00 P 0.00 0.00 0.00 13.59 +1.60 74 0 109 0
30DEC26 102.50 P 0.00 0.00 0.00 15.19 +2.09 75 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 16.60 +2.26 75 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 18.07 +2.41 76 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 19.60 +2.56 76 0 71 0
30DEC26 112.50 P 0.00 0.00 0.00 21.27 +2.79 76 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 22.90 +2.92 77 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 24.58 +2.90 77 0 18 0
30DEC26 120.00 P 26.00 26.00 26.00 26.37 +3.04 78 1 650 0
30DEC26 122.50 P 0.00 0.00 0.00 28.07 +3.15 78 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 29.91 +3.30 78 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 31.82 +4.18 79 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.45 +3.03 79 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 35.34 +3.07 79 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 37.05 +2.95 78 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 39.28 +3.41 79 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.16 +3.34 79 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 43.24 +3.47 80 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 45.27 +3.57 80 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 47.37 +3.70 81 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 49.46 +4.27 81 0 10 0
30DEC26 152.50 P 0.00 0.00 0.00 51.49 +3.80 81 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 53.68 +3.90 81 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 55.85 +4.18 82 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 57.93 +3.98 82 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 60.38 +4.29 84 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.27 +4.53 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 64.74 +4.35 84 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 66.71 +4.20 83 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 68.92 +4.18 83 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 71.21 +4.26 83 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 73.51 +4.37 84 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.74 +4.38 84 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 78.00 +4.42 84 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 80.26 +4.40 84 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.61 +4.49 84 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 85.08 +4.94 86 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 87.00 +4.35 84 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.25 +4.16 83 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 91.66 +4.45 84 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.01 +4.27 84 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 98.98 +5.02 86 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 103.34 +4.37 84 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.10 +4.67 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.96 +4.81 86 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.81 +4.70 86 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.62 +4.75 86 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 127.54 +4.88 87 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.24 +4.75 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.10 +4.90 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.12 +5.53 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.03 +5.63 89 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 151.89 +5.02 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 156.58 +5.31 86 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 161.47 +4.85 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 166.52 +5.12 88 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 171.40 +4.95 87 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 176.46 +5.23 90 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 181.49 +5.33 92 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 186.59 +5.49 95 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 191.44 +5.61 93 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 201.24 +5.55 89 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 211.41 +5.52 97 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 221.37 +6.07 98 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 231.35 +5.90 100 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 241.31 +5.51 101 0 0 0
30MAR27 55.00 P 2.02 2.02 2.02 2.23 +0.21 73 1 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.71 +0.35 73 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 3.19 +0.46 73 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.74 +0.54 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.36 +0.66 73 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.98 +0.66 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.69 +0.75 73 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 6.48 +0.91 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.27 +0.92 73 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 8.09 +0.95 73 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.06 +1.13 73 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 10.03 +1.23 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.00 +1.23 72 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 12.05 +1.31 72 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 13.21 +1.40 72 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 14.37 +1.46 72 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 15.54 +1.47 72 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 16.84 +1.75 72 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 18.22 +1.93 72 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 19.63 +2.05 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.09 +2.16 73 0 153 0
30MAR27 107.50 P 22.70 22.70 22.70 22.61 +2.49 73 15 582 +14
30MAR27 110.00 P 0.00 0.00 0.00 24.16 +2.37 73 0 425 0
30MAR27 112.50 P 0.00 0.00 0.00 25.67 +2.39 73 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 27.33 +2.52 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 29.12 +2.61 74 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.95 +2.81 75 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.47 +2.66 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.33 +2.82 75 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 36.10 +2.47 75 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.99 +2.71 75 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 39.90 +2.71 75 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.78 +2.76 76 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 43.65 +2.87 76 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.66 +3.04 76 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 47.63 +3.05 76 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.63 +3.15 77 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 51.67 +3.26 77 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 53.70 +3.32 77 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 55.71 +3.36 77 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 57.81 +3.47 78 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 59.89 +3.47 78 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 62.00 +3.54 78 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 64.09 +3.58 78 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.24 +3.68 78 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 68.37 +3.66 79 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 70.52 +3.76 79 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 72.68 +3.80 79 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 74.85 +3.84 79 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 77.05 +3.82 80 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 79.25 +3.90 80 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 81.44 +3.92 80 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 83.68 +3.99 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.87 +3.98 80 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 88.13 +4.04 80 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 90.30 +4.00 80 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 92.56 +3.94 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.85 +4.03 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.13 +4.04 81 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 101.66 +4.07 81 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 106.30 +4.17 81 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 110.93 +4.23 82 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 115.56 +4.25 82 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 120.18 +4.24 82 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 124.87 +4.31 82 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 129.59 +4.38 83 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 134.32 +4.44 83 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 139.14 +4.55 83 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 143.90 +4.50 83 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 148.67 +4.59 83 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 153.22 +4.38 82 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 158.29 +5.23 84 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 163.11 +4.64 84 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 167.70 +5.09 83 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 172.54 +5.13 83 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 177.40 +5.15 83 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 182.32 +5.26 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 187.14 +4.95 83 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 191.98 +4.94 83 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.28 +1.20 71 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 17.79 +1.52 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.12 +1.59 72 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.50 +1.78 72 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.93 +1.88 72 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.38 +1.97 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.89 +2.07 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.43 +2.16 72 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.01 +2.25 73 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.41 +2.13 72 0 0 0
29JUN27 115.00 P 29.70 29.70 29.70 31.22 +2.38 73 1 1 0
29JUN27 117.50 P 0.00 0.00 0.00 32.78 +2.28 72 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 34.52 +2.32 73 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 36.69 +2.80 74 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.47 +2.92 74 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 40.27 +2.84 74 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.09 +3.10 74 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.94 +3.17 75 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.81 +3.24 75 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 47.71 +3.32 75 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 49.62 +3.39 75 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 51.56 +3.46 76 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 53.39 +2.87 75 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 55.35 +2.95 75 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.38 +2.90 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 59.38 +2.97 76 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 61.43 +2.97 76 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 63.41 +2.96 76 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 65.60 +3.18 76 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 67.59 +3.05 76 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 69.67 +3.13 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 71.78 +3.18 77 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 73.97 +3.33 77 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 75.99 +3.29 77 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 78.13 +3.29 77 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 80.27 +3.38 77 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 82.43 +3.33 77 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 84.60 +3.35 78 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 86.76 +3.49 78 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 88.94 +3.40 78 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 91.11 +3.62 78 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 93.34 +3.46 78 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 95.56 +3.51 78 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 97.77 +3.73 78 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 100.01 +3.58 79 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 104.49 +3.60 79 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 109.02 +3.88 79 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 113.55 +3.94 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 118.10 +3.78 79 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 122.74 +3.89 80 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 127.29 +4.14 80 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 131.93 +4.19 80 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 136.57 +4.24 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 141.25 +4.04 80 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 145.68 +3.83 80 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 150.64 +4.39 81 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 155.35 +4.44 81 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 159.83 +4.22 81 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 164.83 +4.24 82 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 169.33 +4.02 81 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 174.10 +4.05 81 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 178.88 +4.09 81 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 183.72 +4.19 81 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 188.53 +5.13 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 193.34 +4.97 81 0 0 0
TOTAL PUT 357 17,029 +1
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$ 4.745
28AUG26 2.70 C 0.00 0.00 0.00 2.05 -0.22 242 0 7 0
28AUG26 2.80 C 0.00 0.00 0.00 1.95 -0.22 228 0 7 0
28AUG26 2.90 C 0.00 0.00 0.00 1.85 -0.22 214 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 1.75 -0.22 200 0 7 0
28AUG26 3.10 C 0.00 0.00 0.00 1.65 -0.22 187 0 7 0
28AUG26 3.20 C 0.00 0.00 0.00 1.55 -0.22 174 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.45 -0.22 162 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.35 -0.22 150 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.25 -0.22 138 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.15 -0.22 127 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.05 -0.22 116 0 1 -5
28AUG26 3.80 C 0.00 0.00 0.00 0.95 -0.22 105 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.85 -0.22 94 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.75 -0.22 83 0 150 -8
28AUG26 4.10 C 0.00 0.00 0.00 0.65 -0.22 73 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.55 -0.22 62 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.45 -0.23 52 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.35 -0.22 42 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.28 -0.19 61 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.22 -0.17 68 0 883 0
28AUG26 4.70 C 0.00 0.00 0.00 0.15 -0.16 63 0 191 0
28AUG26 4.80 C 0.11 0.11 0.11 0.10 -0.15 62 20 590 0
28AUG26 4.90 C 0.08 0.08 0.08 0.06 -0.12 60 15 509 0
28AUG26 5.00 C 0.08 0.08 0.04 0.04 -0.09 63 320 244 -251
28AUG26 5.25 C 0.03 0.03 0.02 0.01 -0.05 64 58 1,003 -48
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 86 0 425 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 428 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 517 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 141 0 670 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 157 0 239 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 172 0 241 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 187 0 221 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 200 0 236 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 213 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 226 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 238 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 249 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 260 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 281 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 309 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.05 -0.23 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.95 -0.23 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.85 -0.23 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.75 -0.23 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.65 -0.23 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.56 -0.22 61 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.46 -0.22 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.35 -0.23 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.25 -0.24 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 -0.21 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.08 -0.20 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 -0.19 50 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 -0.18 54 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.82 -0.18 55 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.18 55 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 -0.18 56 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 -0.17 56 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.53 -0.17 56 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 -0.18 58 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 -0.16 57 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 -0.15 57 0 42 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 -0.13 58 0 415 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.11 59 0 85 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 -0.11 58 0 322 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 -0.09 58 0 2,698 0
29SEP26 5.50 C 0.12 0.12 0.12 0.12 -0.07 59 6 518 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.05 59 0 239 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.04 59 0 2,777 0
29SEP26 6.25 C 0.04 0.04 0.04 0.04 -0.02 62 4 497 +4
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.02 57 0 73 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29OCT26 3.20 C 1.60 1.60 1.60 1.56 -0.22 0 30 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.47 -0.22 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.38 -0.22 48 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.29 -0.22 49 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 1.20 -0.21 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.11 -0.20 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.03 -0.21 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.95 -0.19 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.88 -0.19 51 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.80 -0.18 50 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.74 -0.17 52 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.67 -0.17 51 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.62 -0.15 53 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.56 -0.15 52 0 134 0
29OCT26 4.60 C 0.00 0.00 0.00 0.51 -0.15 53 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.46 -0.13 53 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.42 -0.13 53 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.38 -0.12 54 0 168 0
29OCT26 5.00 C 0.00 0.00 0.00 0.34 -0.11 54 0 255 0
29OCT26 5.25 C 0.00 0.00 0.00 0.27 -0.09 55 0 291 0
29OCT26 5.50 C 0.00 0.00 0.00 0.20 -0.08 55 0 211 0
29OCT26 5.75 C 0.00 0.00 0.00 0.15 -0.07 55 0 287 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 -0.05 55 0 328 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.04 55 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.03 56 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 1.08 -0.19 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.01 -0.18 50 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.94 -0.17 51 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.87 -0.17 50 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.81 -0.16 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.75 -0.16 51 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.70 -0.15 52 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.64 -0.15 52 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.60 -0.13 53 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.55 -0.13 53 0 207 0
27NOV26 4.80 C 0.54 0.54 0.51 0.51 -0.13 53 60 60 +60
27NOV26 4.90 C 0.49 0.49 0.49 0.47 -0.12 54 15 35 +15
27NOV26 5.00 C 0.00 0.00 0.00 0.44 -0.10 55 0 16 0
27NOV26 5.25 C 0.37 0.37 0.37 0.35 -0.10 54 15 75 +15
27NOV26 5.50 C 0.00 0.00 0.00 0.29 -0.08 55 0 30 0
27NOV26 5.75 C 0.00 0.00 0.00 0.23 -0.07 55 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.18 -0.06 55 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 -0.05 55 0 30 0
27NOV26 6.50 C 0.14 0.14 0.13 0.11 -0.04 55 75 720 +45
27NOV26 6.75 C 0.00 0.00 0.00 0.09 -0.03 56 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.03 55 0 15 0
27NOV26 7.50 C 0.07 0.07 0.07 0.04 -0.02 55 30 315 +30
30DEC26 2.70 C 0.00 0.00 0.00 2.09 -0.20 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.99 -0.22 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.90 -0.20 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.81 -0.19 52 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.72 -0.19 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.60 -0.22 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.52 -0.21 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.44 -0.20 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.36 -0.20 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.28 -0.19 48 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.21 -0.21 49 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.14 -0.20 50 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 -0.18 51 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 -0.19 50 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 -0.18 50 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 -0.19 50 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.16 52 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.19 50 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.17 51 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.14 52 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.14 51 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 -0.13 52 0 302 0
30DEC26 4.90 C 0.60 0.60 0.55 0.54 -0.12 52 15 357 +15
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.12 52 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 -0.11 53 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.10 54 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.08 54 0 160 0
30DEC26 6.00 C 0.27 0.27 0.27 0.24 -0.08 53 5 15,560 +5
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.06 54 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.05 54 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.05 54 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 272 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.03 54 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.03 54 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.02 54 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 55 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.14 -0.22 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.06 -0.21 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.97 -0.21 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.89 -0.21 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.81 -0.21 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.73 -0.21 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.65 -0.21 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.58 -0.20 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.51 -0.19 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.44 -0.19 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.37 -0.19 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.31 -0.18 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.24 -0.19 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.18 -0.18 52 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.10 -0.20 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.20 50 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 -0.16 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 -0.14 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 -0.14 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.15 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 -0.13 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 -0.13 52 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 -0.13 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.13 52 0 75 0
30MAR27 5.25 C 0.69 0.69 0.68 0.62 -0.11 53 30 1,254 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.10 54 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 -0.09 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.09 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.09 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.08 54 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.08 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.06 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.06 54 0 1 0
30MAR27 7.50 C 0.22 0.22 0.22 0.18 -0.05 53 30 299 -15
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.04 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.04 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.04 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.21 -0.20 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.13 -0.20 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.05 -0.20 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.97 -0.20 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.90 -0.19 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.83 -0.19 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.76 -0.18 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.69 -0.18 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.62 -0.15 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.56 -0.14 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.50 -0.14 53 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.44 -0.14 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.38 -0.13 53 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.32 -0.16 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.27 -0.16 53 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.22 -0.15 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.17 -0.15 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.09 -0.17 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.04 -0.17 51 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.00 -0.17 51 0 15 0
29JUN27 4.70 C 0.00 0.00 0.00 0.96 -0.14 51 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.92 -0.13 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.89 -0.12 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.86 -0.11 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.78 -0.11 53 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.70 -0.11 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.64 -0.10 54 0 718 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.09 54 0 15 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 -0.09 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 -0.07 54 0 96 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 -0.07 54 0 16 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 -0.06 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.06 54 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.06 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 -0.05 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 -0.05 53 0 73 0
TOTAL CALL 728 58,794 -108
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 276 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 260 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 245 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 216 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 202 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 189 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 176 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 162 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 149 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 136 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 190 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 119 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 300 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
28AUG26 4.40 P 0.02 0.02 0.02 0.02 +0.01 64 3 170 -3
28AUG26 4.50 P 0.02 0.02 0.02 0.04 +0.02 65 17 260 +15
28AUG26 4.60 P 0.05 0.05 0.05 0.07 +0.04 66 10 221 0
28AUG26 4.70 P 0.08 0.11 0.08 0.10 +0.05 61 117 366 +102
28AUG26 4.80 P 0.00 0.00 0.00 0.16 +0.08 65 0 709 0
28AUG26 4.90 P 0.00 0.00 0.00 0.21 +0.09 58 0 304 0
28AUG26 5.00 P 0.00 0.00 0.00 0.30 +0.14 67 0 559 0
28AUG26 5.25 P 0.50 0.50 0.50 0.53 +0.21 83 2 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.77 +0.21 96 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 1.03 +0.22 131 0 2 0
28AUG26 6.00 P 0.00 0.00 0.00 1.26 +0.21 114 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.51 +0.21 131 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.76 +0.23 146 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.01 +0.23 160 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.26 +0.23 174 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.51 +0.23 187 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.76 +0.23 200 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.01 +0.23 212 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.26 +0.23 223 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.51 +0.23 234 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.76 +0.23 245 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.01 +0.23 255 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.26 +0.23 265 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.51 +0.23 274 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.76 +0.23 284 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.01 +0.23 293 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.02 63 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.02 63 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.02 61 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.02 59 0 315 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.03 60 0 216 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 +0.03 59 0 485 0
29SEP26 4.20 P 0.10 0.10 0.10 0.12 +0.03 58 4 453 0
29SEP26 4.30 P 0.15 0.16 0.15 0.15 +0.04 58 18 143 -15
29SEP26 4.40 P 0.18 0.19 0.18 0.19 +0.06 59 30 464 +30
29SEP26 4.50 P 0.23 0.23 0.23 0.23 +0.07 59 1 273 0
29SEP26 4.60 P 0.25 0.25 0.25 0.27 +0.07 58 3 93 -3
29SEP26 4.70 P 0.33 0.33 0.33 0.32 +0.08 58 15 516 +15
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.09 58 0 328 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.11 58 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.12 59 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.14 59 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.18 63 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 +0.18 66 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 +0.19 67 0 2,442 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.20 72 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 +0.19 71 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.20 73 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.29 +0.20 83 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.19 78 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 +0.21 83 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 +0.22 88 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 +0.22 93 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 +0.22 88 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 +0.21 91 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 +0.22 95 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.26 +0.23 99 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 +0.23 102 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.76 +0.23 106 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.01 +0.23 109 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.26 +0.23 112 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.76 +0.23 119 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.26 +0.23 125 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.76 +0.23 130 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.26 +0.23 136 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.76 +0.23 141 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.26 +0.23 146 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.76 +0.23 151 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 57 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.02 58 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 +0.02 58 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 +0.02 58 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 +0.02 56 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 +0.02 55 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.09 +0.02 55 0 24 0
29OCT26 3.90 P 0.12 0.12 0.12 0.11 +0.03 55 3 27 0
29OCT26 4.00 P 0.00 0.00 0.00 0.13 +0.03 54 0 25 0
29OCT26 4.10 P 0.15 0.15 0.15 0.16 +0.04 54 1 25 +1
29OCT26 4.20 P 0.00 0.00 0.00 0.19 +0.04 54 0 130 0
29OCT26 4.30 P 0.00 0.00 0.00 0.23 +0.05 55 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.27 +0.06 55 0 152 0
29OCT26 4.50 P 0.00 0.00 0.00 0.31 +0.07 55 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.36 +0.08 55 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.42 +0.10 56 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.47 +0.10 56 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.53 +0.11 56 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.59 +0.11 56 0 98 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 +0.15 58 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.96 +0.16 59 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.16 +0.17 60 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.37 +0.18 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.61 +0.20 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.84 +0.20 66 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.06 +0.18 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.30 +0.19 67 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.54 +0.18 68 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.78 +0.20 69 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.14 +0.03 55 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.17 +0.04 55 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.20 +0.05 56 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.22 +0.04 54 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.26 +0.06 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 +0.07 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.34 +0.07 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.39 +0.08 55 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.44 +0.09 55 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.49 +0.09 55 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.55 +0.10 55 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.61 +0.11 55 0 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.67 +0.11 56 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 +0.13 55 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.03 +0.16 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.23 +0.16 59 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.44 +0.18 60 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.65 +0.18 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.88 +0.19 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.11 +0.19 64 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.34 +0.19 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.58 +0.20 67 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.82 +0.21 69 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.02 54 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.02 54 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.02 54 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.02 53 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.02 53 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.03 53 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.03 53 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.04 53 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.04 53 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.04 53 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.05 53 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.06 53 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.07 53 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.08 54 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.08 53 0 134 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.08 53 0 101 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.10 54 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.10 54 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.11 54 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.11 55 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.12 55 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.14 56 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.15 56 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 +0.17 58 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 +0.17 59 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 +0.18 60 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 +0.19 62 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 +0.19 62 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 +0.19 64 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.20 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.07 +0.19 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.31 +0.20 65 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.55 +0.20 66 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.79 +0.20 66 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.01 +0.19 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.26 +0.19 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.51 +0.21 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.76 +0.21 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.01 +0.22 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.26 +0.23 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.76 +0.23 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.26 +0.23 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.76 +0.23 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.26 +0.23 83 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.76 +0.23 86 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.26 +0.23 89 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.76 +0.23 92 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 +0.03 54 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.03 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.03 53 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.05 54 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.06 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.04 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.06 54 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.07 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 +0.07 54 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 +0.08 54 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.08 54 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.09 54 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 +0.10 54 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.09 54 0 49 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 +0.10 54 0 240 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 +0.11 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.12 55 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 +0.12 55 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 +0.13 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.12 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.15 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 +0.16 56 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 +0.16 56 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 +0.17 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 +0.10 52 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 +0.18 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.08 +0.19 53 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.31 +0.19 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.55 +0.20 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.79 +0.20 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.02 +0.20 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.27 +0.20 54 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.51 +0.21 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.76 +0.21 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.01 +0.22 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.26 +0.23 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.76 +0.23 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.26 +0.23 63 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 +0.02 53 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 +0.02 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.03 53 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 +0.04 53 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 +0.03 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 +0.04 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 +0.04 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.33 +0.05 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 +0.06 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 +0.05 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 +0.05 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 +0.05 52 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 +0.07 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.58 +0.08 53 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 +0.08 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 +0.07 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.74 +0.08 53 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.79 +0.08 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 +0.09 54 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.91 +0.09 54 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.97 +0.10 54 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 +0.09 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.19 +0.10 54 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 +0.11 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 +0.13 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.70 +0.10 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.89 +0.15 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.16 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 +0.16 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.50 +0.17 53 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.71 +0.17 53 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.93 +0.18 53 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.15 +0.19 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.37 +0.19 53 0 0 0
TOTAL PUT 224 37,311 +142
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 64.56 -0.02 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.07 -0.02 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.57 -0.03 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.08 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.59 -0.02 40 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.10 -0.02 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.60 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.11 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.62 -0.02 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.12 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.63 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.14 -0.03 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.65 -0.03 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.15 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.66 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.17 -0.03 19 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.68 -0.03 19 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.18 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.69 -0.03 12 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.20 -0.03 12 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.70 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.21 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.72 -0.03 7 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.23 -0.03 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.75 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.45 -0.05 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.81 -0.06 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.14 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.01 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 10 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 13 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 16 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.63 -0.03 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.15 -0.04 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.68 -0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.21 -0.03 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.73 -0.03 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.26 -0.03 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.79 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.35 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.01 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.91 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.23 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.09 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.44 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.21 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.13 -0.03 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 7 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 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 0.19 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.62 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.56 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.26 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 99.500
28AUG26 50.00 C 0.00 0.00 0.00 49.74 -3.47 333 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 47.26 -3.50 316 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 44.70 -3.52 282 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 42.21 -3.57 265 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 39.71 -3.34 247 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 37.21 -3.26 229 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 34.70 -3.56 210 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.20 -3.58 194 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.73 -3.42 183 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 27.22 -3.34 165 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 24.72 -3.39 150 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 22.24 -3.09 138 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 19.76 -3.09 125 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 17.28 -3.27 112 0 130 0
28AUG26 85.00 C 0.00 0.00 0.00 14.57 -3.43 71 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 12.16 -3.32 72 0 99 0
28AUG26 90.00 C 0.00 0.00 0.00 9.84 -3.17 72 0 120 0
28AUG26 92.50 C 10.66 10.66 8.21 7.67 -2.99 72 6 106 -6
28AUG26 95.00 C 0.00 0.00 0.00 5.74 -2.51 72 0 321 0
28AUG26 97.50 C 3.82 3.82 3.82 4.10 -2.20 72 1 188 0
28AUG26 100.00 C 2.76 2.76 2.48 2.70 -2.05 70 46 231 +46
28AUG26 102.50 C 2.45 2.46 1.66 1.82 -1.51 73 67 172 +56
28AUG26 105.00 C 1.65 1.65 1.01 1.13 -1.18 73 58 249 +16
28AUG26 107.50 C 0.70 0.78 0.70 0.65 -0.85 73 7 93 +6
28AUG26 110.00 C 1.00 1.00 0.50 0.36 -0.58 73 28 76 +16
28AUG26 112.50 C 0.33 0.34 0.33 0.18 -0.38 72 30 31 0
28AUG26 115.00 C 0.00 0.00 0.00 0.09 -0.23 72 0 24 0
28AUG26 117.50 C 0.00 0.00 0.00 0.05 -0.12 74 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.02 -0.07 73 0 6 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.04 74 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 50.11 -3.10 126 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.62 -3.22 119 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.17 -3.05 113 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.64 -3.14 104 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.22 -2.83 100 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.72 -2.75 93 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.25 -3.19 87 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.20 -3.58 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.43 -3.08 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.00 -2.56 74 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.25 -3.37 62 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 22.88 -2.61 59 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 20.53 -3.23 56 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 18.59 -2.70 59 0 266 0
29SEP26 85.00 C 0.00 0.00 0.00 16.40 -2.24 56 0 509 0
29SEP26 87.50 C 0.00 0.00 0.00 13.98 -2.56 51 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 12.13 -2.44 51 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 10.42 -2.32 50 0 81 0
29SEP26 95.00 C 0.00 0.00 0.00 8.88 -2.16 51 0 200 0
29SEP26 97.50 C 7.32 7.32 7.32 7.32 -2.17 49 1 579 0
29SEP26 100.00 C 6.15 6.15 6.15 6.13 -1.71 50 2 1,399 -1
29SEP26 102.50 C 5.77 5.77 5.05 5.02 -1.98 49 2 68 0
29SEP26 105.00 C 0.00 0.00 0.00 4.26 -1.39 51 0 141 0
29SEP26 107.50 C 0.00 0.00 0.00 3.53 -1.21 51 0 236 0
29SEP26 110.00 C 3.05 3.05 2.92 2.86 -1.04 51 6 307 +4
29SEP26 112.50 C 2.40 2.40 2.40 2.29 -1.03 51 4 35 +4
29SEP26 115.00 C 0.00 0.00 0.00 1.81 -0.89 51 0 92 0
29SEP26 117.50 C 2.00 2.00 2.00 1.43 -0.74 51 2 15 -2
29SEP26 120.00 C 0.00 0.00 0.00 1.11 -0.63 51 0 109 0
29SEP26 122.50 C 1.04 1.04 1.00 0.86 -0.53 51 10 25 +10
29SEP26 125.00 C 0.00 0.00 0.00 0.66 -0.44 51 0 13 0
29SEP26 127.50 C 0.00 0.00 0.00 0.51 -0.35 51 0 30 0
29SEP26 130.00 C 0.79 0.79 0.75 0.38 -0.29 51 6 701 +4
29OCT26 57.50 C 0.00 0.00 0.00 42.89 -3.07 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.44 -3.06 76 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.01 -3.06 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.68 -2.96 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.26 -2.95 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.88 -2.84 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.10 -3.46 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.21 -2.97 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.55 -3.30 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.41 -2.97 50 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.33 -3.10 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.64 -2.67 51 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.77 -2.49 51 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 13.70 -2.81 48 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 12.13 -2.20 48 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 10.71 -2.05 48 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 9.40 -1.90 48 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 8.27 -1.73 49 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 7.26 -1.57 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.36 -1.44 49 0 2 0
29OCT26 107.50 C 0.00 0.00 0.00 5.55 -1.29 50 0 70 0
29OCT26 110.00 C 4.84 4.84 4.84 4.84 -1.09 50 2 64 0
29OCT26 112.50 C 0.00 0.00 0.00 4.18 -0.93 50 0 66 0
29OCT26 115.00 C 3.61 3.61 3.61 3.57 -0.82 50 1 16 +1
29OCT26 117.50 C 0.00 0.00 0.00 3.04 -0.72 50 0 0 0
29OCT26 120.00 C 3.07 3.07 3.07 2.57 -0.64 50 2 52 +1
29OCT26 122.50 C 0.00 0.00 0.00 2.17 -0.56 50 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 1.83 - 50 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 38.50 -2.57 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 36.13 -2.83 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 33.77 -3.11 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 31.41 -2.78 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 29.15 -2.75 56 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 26.98 -2.85 55 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.86 -2.80 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.83 -2.63 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.90 -2.65 52 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.05 -2.67 51 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.56 -2.32 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.69 -2.45 51 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.91 -2.60 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.56 -2.42 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.33 -1.87 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.20 -1.74 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.18 -1.61 50 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.25 -1.51 50 0 17 0
27NOV26 107.50 C 0.00 0.00 0.00 7.43 -1.33 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.64 -1.26 50 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 5.89 -1.15 50 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 5.21 -1.05 50 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 4.59 -0.96 50 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 4.05 -0.87 50 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 3.56 -0.79 50 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 3.12 - 50 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 50.50 -3.15 68 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.08 -3.14 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.67 -3.12 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.65 -2.74 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.26 -2.73 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.90 -2.72 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.58 -2.68 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.31 -2.65 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.11 -2.60 55 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 29.96 -2.55 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.88 -2.98 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.86 -2.93 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.94 -2.86 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 22.09 -2.80 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.36 -2.68 51 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 18.70 -2.60 50 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 17.17 -2.46 50 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 15.48 -2.60 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.18 -2.04 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 12.98 -1.92 49 0 16 0
30DEC26 100.00 C 11.80 11.80 11.80 11.92 -2.08 49 1 55 -1
30DEC26 102.50 C 0.00 0.00 0.00 10.86 -1.68 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.93 -1.56 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.08 -1.46 50 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 8.33 -1.36 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 7.62 -1.19 51 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 6.96 -1.03 51 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 6.29 -0.95 51 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.68 -0.88 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 5.13 -0.80 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.62 - 51 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 51.74 -2.73 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.40 -2.96 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.10 -2.71 61 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 44.82 -2.94 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.60 -2.91 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.42 -2.40 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.31 -2.36 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.26 -2.15 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.24 -2.45 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 32.33 -2.31 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 30.46 -2.27 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.67 -2.83 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.97 -2.74 52 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 25.31 -2.70 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.96 -2.38 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.28 -2.52 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.90 -2.43 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.33 -2.59 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 18.11 -2.47 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.97 -1.97 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.90 -2.19 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.90 -2.05 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.95 -1.69 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.07 -1.62 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.18 -1.63 50 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 11.34 -1.63 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 10.56 -1.56 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 9.82 -1.50 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.14 -1.42 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.49 -1.36 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 7.89 - 50 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 52.36 -3.08 59 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 50.15 -3.30 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 47.97 -3.28 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 45.85 -3.24 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.77 -3.21 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.73 -3.20 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.80 -2.73 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.20 -2.45 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.39 -2.33 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.31 -2.60 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.60 -2.58 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.97 -3.17 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.43 -3.05 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.22 -2.65 52 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 26.79 -2.53 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 25.42 -2.49 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.83 -2.71 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 22.61 -2.63 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.49 -2.52 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.48 -1.72 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 19.40 -1.70 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.45 -1.62 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.45 -1.97 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 16.55 -1.72 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.72 -1.66 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.12 -1.39 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.21 -1.53 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.52 -1.45 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 12.83 -1.42 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.14 -1.37 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.49 - 51 0 0 -
TOTAL CALL 282 10,030 +154
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 230 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 215 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 200 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 186 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 173 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 159 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 147 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 135 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 156 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 130 0
28AUG26 82.50 P 0.00 0.00 0.00 0.02 +0.01 75 1 135 -1
28AUG26 85.00 P 0.00 0.00 0.00 0.05 +0.02 73 0 79 0
28AUG26 87.50 P 0.19 0.19 0.19 0.13 +0.05 72 1 101 -1
28AUG26 90.00 P 0.00 0.00 0.00 0.32 +0.13 73 0 78 0
28AUG26 92.50 P 0.00 0.00 0.00 0.66 +0.25 72 0 83 0
28AUG26 95.00 P 1.00 1.26 1.00 1.24 +0.50 73 43 87 -3
28AUG26 97.50 P 0.00 0.00 0.00 2.14 +0.84 73 0 93 0
28AUG26 100.00 P 2.13 2.13 2.13 3.36 +1.22 74 2 135 +2
28AUG26 102.50 P 0.00 0.00 0.00 4.76 +1.45 72 0 56 0
28AUG26 105.00 P 0.00 0.00 0.00 6.57 +1.65 72 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 8.60 +2.10 72 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 10.82 +2.36 72 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 13.15 +2.56 72 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 15.57 +2.71 72 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 18.03 +2.80 74 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 20.51 +2.86 75 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 23.00 +2.88 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 25.50 - 0 0 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 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 57 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 52 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 47 0
29SEP26 70.00 P 0.18 0.18 0.18 0.07 +0.02 51 6 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.12 +0.03 51 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.21 +0.05 51 0 285 0
29SEP26 77.50 P 0.00 0.00 0.00 0.35 +0.08 51 0 321 0
29SEP26 80.00 P 0.56 0.56 0.56 0.56 +0.12 51 2 1,138 -2
29SEP26 82.50 P 0.00 0.00 0.00 0.86 +0.19 51 0 235 0
29SEP26 85.00 P 1.25 1.25 1.25 1.25 +0.26 51 2 176 +2
29SEP26 87.50 P 0.00 0.00 0.00 1.74 +0.41 51 0 32 0
29SEP26 90.00 P 0.00 0.00 0.00 2.35 +0.52 50 0 375 0
29SEP26 92.50 P 0.00 0.00 0.00 3.14 +0.67 50 0 25 0
29SEP26 95.00 P 3.60 4.20 3.60 4.10 +0.84 50 6 62 +4
29SEP26 97.50 P 5.10 5.10 5.10 5.07 +0.89 49 15 47 +15
29SEP26 100.00 P 6.49 6.49 6.49 6.53 +1.29 51 15 64 +15
29SEP26 102.50 P 7.93 7.93 7.93 8.01 +1.55 51 15 30 0
29SEP26 105.00 P 9.38 9.38 9.38 9.48 +1.44 50 3 18 +3
29SEP26 107.50 P 0.00 0.00 0.00 11.19 +1.32 50 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 13.01 +1.78 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 14.93 +1.91 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.02 +2.54 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.12 +2.62 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.27 +2.53 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 23.49 +2.51 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.78 +2.99 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.11 +2.89 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.68 +2.67 51 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.13 +0.04 50 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.22 +0.08 50 0 6 0
29OCT26 70.00 P 0.00 0.00 0.00 0.35 +0.12 50 0 18 0
29OCT26 72.50 P 0.00 0.00 0.00 0.52 +0.17 50 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 0.76 +0.23 50 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 1.06 +0.29 50 0 46 0
29OCT26 80.00 P 1.26 1.26 1.26 1.43 +0.36 50 10 300 +10
29OCT26 82.50 P 1.92 1.92 1.84 1.85 +0.40 49 13 125 0
29OCT26 85.00 P 0.00 0.00 0.00 2.41 +0.57 49 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 3.07 +0.64 49 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 3.87 +0.76 49 0 102 0
29OCT26 92.50 P 4.30 4.30 4.30 4.79 +0.94 49 1 37 +1
29OCT26 95.00 P 5.81 5.81 5.81 5.83 +1.04 49 1 17 +1
29OCT26 97.50 P 0.00 0.00 0.00 7.11 +1.33 49 0 0 0
29OCT26 100.00 P 8.22 8.22 8.22 8.47 +1.47 50 15 35 0
29OCT26 102.50 P 9.72 9.72 9.66 9.93 +1.61 50 30 30 +30
29OCT26 105.00 P 11.33 11.33 11.33 11.71 +1.99 51 15 15 +15
29OCT26 107.50 P 13.03 13.03 13.03 12.84 +1.57 48 15 15 +15
29OCT26 110.00 P 0.00 0.00 0.00 14.63 +1.80 49 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 16.50 +2.28 49 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.43 +1.96 49 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.48 +2.09 50 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 22.51 +2.37 49 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.64 +2.13 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 26.78 - 49 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 0.25 +0.06 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.39 +0.11 50 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.56 +0.15 50 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.78 +0.19 50 0 70 0
27NOV26 72.50 P 0.00 0.00 0.00 1.08 +0.24 50 0 20 0
27NOV26 75.00 P 0.00 0.00 0.00 1.45 +0.31 50 0 6 0
27NOV26 77.50 P 0.00 0.00 0.00 1.86 +0.34 50 0 79 0
27NOV26 80.00 P 2.14 2.14 2.14 2.33 +0.40 49 1 1 +1
27NOV26 82.50 P 0.00 0.00 0.00 2.95 +0.55 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.58 +0.63 49 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 4.43 +0.82 49 0 275 0
27NOV26 90.00 P 0.00 0.00 0.00 5.22 +0.80 49 0 258 0
27NOV26 92.50 P 0.00 0.00 0.00 6.37 +1.07 49 0 191 0
27NOV26 95.00 P 0.00 0.00 0.00 7.51 +1.20 50 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 8.77 +1.33 50 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 10.13 +1.44 50 0 0 0
27NOV26 102.50 P 11.34 11.65 11.34 11.59 +1.56 50 30 15 +15
27NOV26 105.00 P 0.00 0.00 0.00 13.24 +1.80 51 0 0 0
27NOV26 107.50 P 15.14 15.14 15.14 14.46 +1.48 49 15 15 +15
27NOV26 110.00 P 0.00 0.00 0.00 16.23 +1.92 50 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 18.03 +2.03 50 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.90 +2.11 50 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.83 +2.26 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.86 +2.38 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.90 +2.45 51 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 27.96 - 50 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 +0.03 50 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 +0.05 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 +0.07 50 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 +0.11 50 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.55 +0.13 50 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.76 +0.18 50 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 +0.28 50 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.39 +0.29 50 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.81 +0.38 50 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.23 +0.39 50 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.71 +0.38 50 0 189 0
30DEC26 80.00 P 3.00 3.00 3.00 3.31 +0.46 49 1 153 0
30DEC26 82.50 P 0.00 0.00 0.00 3.98 +0.52 49 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 4.78 +0.78 49 0 94 0
30DEC26 87.50 P 0.00 0.00 0.00 5.63 +0.84 49 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 6.61 +0.97 49 0 685 0
30DEC26 92.50 P 0.00 0.00 0.00 7.70 +1.11 49 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 8.89 +1.18 49 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 10.18 +1.35 49 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 11.70 +1.59 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.01 +1.54 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.58 +1.72 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.23 +1.83 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.95 +1.93 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 19.31 +1.59 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.14 +1.97 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.04 +2.05 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 25.03 +2.19 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.03 +2.30 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.04 - 50 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.33 +0.03 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.48 +0.05 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.66 +0.08 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.87 +0.08 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.16 +0.13 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.46 +0.13 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.92 +0.25 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.36 +0.27 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.91 +0.29 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.49 +0.29 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.18 +0.44 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 4.88 +0.53 50 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 5.64 +0.62 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 6.50 +0.72 49 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 7.44 +0.83 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.49 +0.97 49 0 0 0
30MAR27 90.00 P 9.40 9.40 9.40 9.34 +0.81 48 1 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.76 +1.16 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.04 +1.24 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 13.37 +1.32 50 0 0 0
30MAR27 100.00 P 14.50 14.50 14.50 14.75 +1.40 50 2 0 -2
30MAR27 102.50 P 0.00 0.00 0.00 15.69 +0.93 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.39 +1.20 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.60 +1.89 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.07 +1.77 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 22.40 +1.45 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.16 +1.80 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.02 +1.91 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.61 +1.73 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 29.77 +2.06 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.68 - 50 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 0.90 +0.10 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.17 +0.14 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.49 +0.16 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.85 +0.20 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.29 +0.23 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.79 +0.29 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.23 +0.30 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.85 +0.35 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.47 +0.44 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.19 +0.45 50 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.97 +0.51 50 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 6.81 +0.58 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.70 +0.60 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.65 +0.64 50 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 9.70 +0.79 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.81 +0.81 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.02 +0.94 50 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.25 +1.08 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.55 +1.14 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.67 +0.90 49 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 17.37 +1.28 50 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 18.80 +1.30 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.34 +1.41 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.95 +1.53 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.58 +1.07 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.86 +1.20 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.82 +1.47 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.57 +1.78 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.37 +1.82 50 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.27 +1.93 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.16 - 50 0 0 -
TOTAL PUT 261 11,240 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 113.300
28AUG26 44.00 C 0.00 0.00 0.00 69.31 -2.21 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 68.31 -2.21 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 67.31 -2.21 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 66.32 -2.20 268 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 65.32 -2.21 261 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 64.32 -2.20 253 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 63.32 -1.94 246 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 60.82 -2.21 228 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 58.32 -2.21 210 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 55.82 -2.20 192 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 53.32 -1.92 171 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.82 -2.21 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.32 -1.88 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.82 -2.21 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.32 -1.94 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 40.82 -2.21 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.32 -1.92 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 35.82 -1.92 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.33 -2.21 111 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 30.83 -2.21 100 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.33 -2.21 89 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 25.83 -2.22 78 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.33 -1.95 67 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.83 -2.22 54 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 18.33 -2.13 0 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 15.83 -1.92 0 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 13.33 -1.93 0 0 327 0
28AUG26 102.50 C 0.00 0.00 0.00 10.84 -1.92 37 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 8.36 -1.92 34 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 5.97 -1.90 35 0 1,990 0
28AUG26 110.00 C 3.80 3.80 3.65 3.70 -1.90 31 66 1,821 -15
28AUG26 112.50 C 1.92 2.05 1.43 2.04 -1.71 33 114 1,389 +24
28AUG26 115.00 C 0.80 1.11 0.68 1.00 -1.10 35 278 1,092 +137
28AUG26 117.50 C 0.47 0.51 0.30 0.37 -0.72 35 519 1,715 -64
28AUG26 120.00 C 0.22 0.28 0.16 0.11 -0.38 35 861 3,051 +630
28AUG26 122.50 C 0.14 0.15 0.14 0.03 -0.16 35 41 1,043 +26
28AUG26 125.00 C 0.09 0.09 0.09 0.01 -0.06 37 1 935 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,002 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,026 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 275 0
28AUG26 135.00 C 0.04 0.04 0.04 0.01 0.00 62 1 919 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 495 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 568 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 359 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 264 0
28AUG26 147.50 C 0.01 0.01 0.01 0.01 0.00 90 6 214 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 424 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 194 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 110 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 115 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 124 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 132 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 137 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 153 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 179 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 186 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 18.39 - 37 0 0 -
04SEP26 96.00 C 0.00 0.00 0.00 17.39 - 34 0 0 -
04SEP26 97.00 C 0.00 0.00 0.00 16.39 - 32 0 0 -
04SEP26 98.00 C 0.00 0.00 0.00 15.40 - 33 0 0 -
04SEP26 99.00 C 0.00 0.00 0.00 14.41 - 33 0 0 -
04SEP26 100.00 C 0.00 0.00 0.00 13.42 - 33 0 0 -
04SEP26 101.00 C 0.00 0.00 0.00 12.44 - 33 0 0 -
04SEP26 102.00 C 0.00 0.00 0.00 11.47 - 33 0 0 -
04SEP26 103.00 C 0.00 0.00 0.00 10.52 - 33 0 0 -
04SEP26 104.00 C 0.00 0.00 0.00 9.58 - 33 0 0 -
04SEP26 105.00 C 0.00 0.00 0.00 8.66 - 33 0 0 -
04SEP26 106.00 C 0.00 0.00 0.00 7.54 - 25 0 0 -
04SEP26 107.00 C 0.00 0.00 0.00 6.85 - 31 0 0 -
04SEP26 108.00 C 0.00 0.00 0.00 5.97 - 30 0 0 -
04SEP26 109.00 C 0.00 0.00 0.00 5.18 - 30 0 0 -
04SEP26 110.00 C 0.00 0.00 0.00 4.48 - 31 0 0 -
04SEP26 111.00 C 0.00 0.00 0.00 3.84 - 31 0 0 -
04SEP26 112.00 C 0.00 0.00 0.00 3.25 - 31 0 0 -
04SEP26 113.00 C 0.00 0.00 0.00 2.73 - 32 0 0 -
04SEP26 114.00 C 2.30 2.30 2.30 2.26 - 32 7 7 -
04SEP26 115.00 C 0.00 0.00 0.00 1.85 - 32 0 0 -
04SEP26 116.00 C 1.13 1.54 1.13 1.50 - 32 45 45 -
04SEP26 117.00 C 0.00 0.00 0.00 1.23 - 33 0 0 -
04SEP26 118.00 C 0.78 0.87 0.78 1.00 - 33 3 3 -
04SEP26 119.00 C 0.00 0.00 0.00 0.78 - 33 0 0 -
04SEP26 120.00 C 0.66 0.66 0.66 0.60 - 33 20 20 -
04SEP26 121.00 C 0.48 0.48 0.48 0.46 - 33 4 4 -
04SEP26 122.00 C 0.00 0.00 0.00 0.34 - 33 0 0 -
04SEP26 123.00 C 0.00 0.00 0.00 0.25 - 33 0 0 -
04SEP26 124.00 C 0.00 0.00 0.00 0.19 - 33 0 0 -
04SEP26 125.00 C 0.00 0.00 0.00 0.14 - 33 0 0 -
04SEP26 126.00 C 0.18 0.18 0.17 0.10 - 33 23 23 -
04SEP26 127.00 C 0.00 0.00 0.00 0.07 - 33 0 0 -
04SEP26 128.00 C 0.18 0.18 0.18 0.05 - 33 15 15 -
04SEP26 129.00 C 0.14 0.14 0.14 0.04 - 34 2 2 -
04SEP26 130.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
04SEP26 131.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
04SEP26 132.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
04SEP26 133.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 134.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 135.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 69.43 -2.09 92 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 68.43 -2.09 74 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 67.43 -2.09 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 66.44 -2.08 89 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 65.44 -2.09 80 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 64.44 -2.08 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 63.44 -1.92 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 60.82 -2.21 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.46 -2.07 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.97 -2.05 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.47 -1.91 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.98 -2.05 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.49 -1.95 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.85 -2.18 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.50 -1.97 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.87 -2.16 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.32 -2.17 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.90 -2.06 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.41 -2.13 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.84 -2.20 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.33 -2.23 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.86 -2.19 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 23.60 -1.85 32 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 21.14 -1.91 31 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.73 -1.86 32 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 16.37 -1.82 31 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 14.09 -1.77 31 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 11.95 -1.75 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 9.64 -1.91 28 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 7.86 -1.69 29 0 1,023 0
29SEP26 110.00 C 6.31 6.50 6.31 6.29 -1.53 30 14 3,205 -13
29SEP26 112.50 C 4.89 4.94 4.89 4.93 -1.24 30 64 655 +40
29SEP26 115.00 C 3.54 3.54 3.32 3.78 -1.04 31 26 6,451 0
29SEP26 117.50 C 2.54 2.90 2.45 2.90 -0.75 31 72 4,017 +50
29SEP26 120.00 C 2.01 2.25 1.76 2.15 -0.67 31 106 3,753 -72
29SEP26 122.50 C 1.40 1.65 1.40 1.58 -0.51 32 32 1,063 +17
29SEP26 125.00 C 1.10 1.16 1.10 1.11 -0.39 32 562 4,965 +532
29SEP26 127.50 C 0.87 0.87 0.87 0.76 -0.29 32 40 836 0
29SEP26 130.00 C 0.54 0.68 0.54 0.51 -0.21 32 56 4,077 +55
29SEP26 132.50 C 0.43 0.43 0.43 0.34 -0.15 32 15 1,374 +5
29SEP26 135.00 C 0.00 0.00 0.00 0.22 -0.10 32 0 461 0
29SEP26 137.50 C 0.00 0.00 0.00 0.14 -0.07 32 0 263 0
29SEP26 140.00 C 0.27 0.27 0.27 0.09 -0.04 32 2 3,493 -2
29SEP26 142.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 421 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 524 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 639 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 206 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 69.43 -2.09 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 68.43 -2.09 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 67.43 -2.09 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 66.44 -2.08 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 65.44 -2.09 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 64.44 -2.08 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 63.44 -2.07 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 60.96 -2.07 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 58.46 -2.07 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 55.99 -2.03 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 53.47 -1.96 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 50.98 -2.05 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 48.49 -2.00 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 45.98 -2.05 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 43.59 -2.06 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 41.13 -1.90 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 38.67 -1.82 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 36.22 -2.08 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 33.79 -1.90 37 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 31.36 -2.03 37 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.94 -1.89 37 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.52 -1.89 35 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.18 -1.84 35 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.68 -2.14 32 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.42 -2.07 32 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 17.24 -1.69 32 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 15.16 -1.62 32 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 13.21 -1.53 32 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 11.40 -1.42 32 0 61 0
29OCT26 107.50 C 8.81 9.11 8.81 9.46 -1.58 30 30 90 +20
29OCT26 110.00 C 0.00 0.00 0.00 7.98 -1.60 30 0 112 0
29OCT26 112.50 C 6.35 6.35 6.35 6.67 -1.41 31 15 579 +15
29OCT26 115.00 C 5.59 5.59 5.59 5.59 -1.07 31 1 815 +1
29OCT26 117.50 C 0.00 0.00 0.00 4.54 -0.94 31 0 212 0
29OCT26 120.00 C 0.00 0.00 0.00 3.73 -0.78 31 0 1,261 0
29OCT26 122.50 C 0.00 0.00 0.00 3.04 -0.65 32 0 552 0
29OCT26 125.00 C 0.00 0.00 0.00 2.47 -0.53 32 0 384 0
29OCT26 127.50 C 0.00 0.00 0.00 1.96 -0.42 32 0 398 0
29OCT26 130.00 C 1.47 1.68 1.47 1.52 -0.35 32 34 819 +11
29OCT26 132.50 C 1.32 1.32 1.32 1.18 -0.28 32 2 179 0
29OCT26 135.00 C 1.07 1.07 1.07 0.90 -0.23 32 25 293 0
29OCT26 137.50 C 0.81 0.92 0.81 0.68 -0.18 32 105 128 +58
29OCT26 140.00 C 0.00 0.00 0.00 0.52 -0.13 32 0 223 0
29OCT26 142.50 C 0.00 0.00 0.00 0.38 -0.11 32 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.28 -0.09 32 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.21 -0.06 32 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.11 -0.04 32 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 69.56 -2.12 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 68.57 -2.06 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 67.58 -2.12 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 66.59 -2.06 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 65.60 -2.06 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 64.61 -2.06 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 63.62 -2.07 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 61.15 -2.12 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 58.67 -2.12 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 56.20 -2.12 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 53.74 -2.11 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 51.27 -2.11 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 48.82 -2.12 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 46.39 -2.09 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 43.88 -2.17 39 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 41.45 -2.18 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 39.12 -2.09 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 36.71 -2.08 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 34.27 -2.09 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 31.84 -2.14 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 29.45 -2.03 37 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 27.14 -2.07 37 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.87 -1.94 36 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.71 -1.79 36 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 20.44 -1.87 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 18.43 -1.63 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.53 -1.55 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.74 -1.47 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 13.06 -1.40 34 0 2 0
27NOV26 107.50 C 0.00 0.00 0.00 11.36 -1.46 33 0 65 0
27NOV26 110.00 C 0.00 0.00 0.00 9.88 -1.59 33 0 136 0
27NOV26 112.50 C 0.00 0.00 0.00 8.60 -1.44 33 0 431 0
27NOV26 115.00 C 0.00 0.00 0.00 7.49 -1.20 34 0 2,700 0
27NOV26 117.50 C 0.00 0.00 0.00 6.51 -1.03 34 0 71 0
27NOV26 120.00 C 0.00 0.00 0.00 5.61 -0.93 34 0 164 0
27NOV26 122.50 C 0.00 0.00 0.00 4.84 -0.77 34 0 244 0
27NOV26 125.00 C 0.00 0.00 0.00 4.15 -0.74 35 0 350 0
27NOV26 127.50 C 0.00 0.00 0.00 3.54 -0.61 35 0 65 0
27NOV26 130.00 C 2.85 2.85 2.85 2.97 -0.54 35 15 632 0
27NOV26 132.50 C 2.54 2.54 2.54 2.49 -0.47 35 3 459 -3
27NOV26 135.00 C 2.06 2.31 2.06 2.07 -0.41 35 65 85 +50
27NOV26 137.50 C 1.98 1.98 1.98 1.71 -0.36 35 50 683 +50
27NOV26 140.00 C 1.71 1.71 1.71 1.41 -0.31 35 50 491 +50
27NOV26 142.50 C 0.00 0.00 0.00 1.16 -0.26 34 0 36 0
27NOV26 145.00 C 1.23 1.23 1.23 0.95 -0.22 34 8 135 +8
27NOV26 147.50 C 1.06 1.06 1.06 0.78 -0.18 35 8 267 +8
27NOV26 150.00 C 0.00 0.00 0.00 0.63 -0.16 34 0 133 0
27NOV26 152.50 C 0.00 0.00 0.00 0.51 -0.13 34 0 11 0
27NOV26 155.00 C 0.00 0.00 0.00 0.41 -0.11 34 0 32 0
27NOV26 157.50 C 0.00 0.00 0.00 0.33 -0.09 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.27 -0.07 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.21 -0.06 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 57 0
27NOV26 170.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 69.78 -2.05 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 68.74 -2.11 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 67.76 -2.10 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 66.77 -2.11 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 65.79 -2.10 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 64.80 -2.11 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 63.82 -2.10 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 61.35 -2.11 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 58.80 -2.29 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.45 -2.10 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.01 -2.10 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.63 -2.04 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.08 -2.18 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.72 -2.11 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.31 -2.12 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.91 -2.16 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.52 -2.09 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.14 -2.09 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.76 -2.13 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.42 -2.07 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.02 -2.14 36 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 27.77 -1.89 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.58 -1.85 35 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 23.53 -1.73 35 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 21.30 -1.86 34 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 19.39 -1.56 34 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 17.57 -1.50 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 15.86 -1.42 34 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 14.26 -1.34 34 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 12.69 -1.75 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 11.22 -1.59 33 0 1,793 0
30DEC26 112.50 C 0.00 0.00 0.00 10.04 -1.39 34 0 732 0
30DEC26 115.00 C 0.00 0.00 0.00 8.87 -1.14 34 0 2,297 0
30DEC26 117.50 C 7.82 7.82 7.82 7.84 -1.01 34 2 818 0
30DEC26 120.00 C 0.00 0.00 0.00 6.91 -0.93 34 0 1,917 0
30DEC26 122.50 C 0.00 0.00 0.00 6.09 -0.82 34 0 375 0
30DEC26 125.00 C 0.00 0.00 0.00 5.36 -0.76 34 0 2,984 0
30DEC26 127.50 C 0.00 0.00 0.00 4.71 -0.65 34 0 335 0
30DEC26 130.00 C 4.11 4.11 4.11 4.07 -0.59 34 2 1,933 +2
30DEC26 132.50 C 0.00 0.00 0.00 3.51 -0.53 34 0 274 0
30DEC26 135.00 C 0.00 0.00 0.00 3.02 -0.47 34 0 290 0
30DEC26 137.50 C 0.00 0.00 0.00 2.59 -0.42 34 0 444 0
30DEC26 140.00 C 0.00 0.00 0.00 2.22 -0.36 34 0 2,267 0
30DEC26 142.50 C 0.00 0.00 0.00 1.89 -0.32 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 1.61 -0.28 34 0 263 0
30DEC26 147.50 C 0.00 0.00 0.00 1.36 -0.25 34 0 380 0
30DEC26 150.00 C 0.00 0.00 0.00 1.15 -0.22 34 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.97 -0.19 34 0 184 0
30DEC26 155.00 C 0.00 0.00 0.00 0.82 -0.16 34 0 69 0
30DEC26 157.50 C 0.00 0.00 0.00 0.69 -0.14 34 0 67 0
30DEC26 160.00 C 0.95 0.95 0.95 0.58 -0.12 34 6 172 +6
30DEC26 162.50 C 0.00 0.00 0.00 0.49 -0.10 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.41 -0.08 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.34 -0.07 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.28 -0.06 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.23 -0.06 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.16 -0.04 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 70.26 -2.04 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 69.29 -2.05 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 68.32 -2.03 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 67.35 -2.03 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 66.39 -2.03 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 65.42 -2.28 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 64.42 -2.07 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 62.07 -2.03 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 59.68 -2.02 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.23 -2.08 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.93 -2.01 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 52.46 -2.11 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.12 -2.09 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.76 -2.08 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.43 -2.06 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.17 -1.97 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.87 -1.96 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 38.60 -1.95 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.38 -1.98 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 34.19 -1.70 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.06 -1.94 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 29.96 -1.65 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.94 -1.64 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 26.00 -1.57 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.13 -1.64 36 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 22.35 -1.46 36 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 20.50 -1.39 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 18.94 -1.34 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 17.47 -1.27 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 16.08 -1.21 35 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 14.72 -1.68 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 13.51 -1.29 35 0 127 0
30MAR27 115.00 C 12.13 12.13 12.13 12.39 -1.12 35 20 363 0
30MAR27 117.50 C 11.52 11.52 11.52 11.22 -1.18 34 20 501 +20
30MAR27 120.00 C 0.00 0.00 0.00 10.39 -0.95 35 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 9.55 -0.82 35 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 8.57 -0.92 35 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 7.98 -0.70 35 0 150 0
30MAR27 130.00 C 6.70 6.70 6.70 7.25 -0.69 35 1 910 0
30MAR27 132.50 C 0.00 0.00 0.00 6.58 -0.68 35 0 119 0
30MAR27 135.00 C 0.00 0.00 0.00 5.97 -0.61 35 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 5.40 -0.56 35 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 4.87 -0.52 35 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 4.40 -0.47 35 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 3.84 -0.56 35 0 68 0
30MAR27 147.50 C 0.00 0.00 0.00 3.56 -0.41 35 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 3.11 -0.36 35 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 2.79 -0.33 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.51 -0.30 35 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.25 -0.27 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 2.02 -0.24 35 0 34 0
30MAR27 162.50 C 2.06 2.26 2.06 1.81 -0.22 35 3 233 0
30MAR27 165.00 C 2.06 2.06 2.06 1.62 -0.20 35 1 442 0
30MAR27 167.50 C 0.00 0.00 0.00 1.44 -0.19 35 0 1,075 0
30MAR27 170.00 C 0.00 0.00 0.00 1.29 -0.17 35 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 1.15 -0.16 35 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 1.03 -0.14 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.92 -0.12 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.82 -0.11 35 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.73 -0.10 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.65 -0.09 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.58 -0.08 35 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.52 -0.07 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.46 -0.07 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.41 -0.06 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.36 -0.06 35 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 70.38 -2.07 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 69.41 -2.07 61 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 68.45 -2.04 60 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 67.49 -2.04 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 66.53 -2.04 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 65.58 -2.12 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 64.62 -2.03 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 62.23 -2.07 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 59.89 -2.03 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 57.49 -2.06 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 55.18 -2.03 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 52.83 -2.02 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 50.50 -2.03 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 48.19 -2.02 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.90 -2.01 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.64 -1.99 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.41 -2.03 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.23 -2.01 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.02 -2.06 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 35.02 -1.67 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.99 -1.60 40 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 31.03 -1.87 40 0 2 0
29JUN27 90.00 C 28.84 28.84 28.84 29.13 -1.79 39 1 4 +1
29JUN27 92.50 C 0.00 0.00 0.00 27.30 -1.47 39 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 25.51 -1.49 39 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 23.85 -1.42 38 0 76 0
29JUN27 100.00 C 22.27 22.27 22.27 22.50 -1.10 39 3 53 +3
29JUN27 102.50 C 0.00 0.00 0.00 20.34 -1.71 37 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 19.01 -1.30 37 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 17.69 -1.31 37 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.61 -1.58 37 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 15.47 -1.17 37 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 14.41 -1.25 37 0 17 0
29JUN27 117.50 C 0.00 0.00 0.00 13.41 -1.19 37 0 42 0
29JUN27 120.00 C 0.00 0.00 0.00 12.48 -1.08 37 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 11.62 -1.00 37 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 10.78 -0.95 37 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 10.02 -0.87 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 9.28 -0.87 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 8.57 -0.83 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.90 -0.79 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 7.33 -0.70 37 0 17 0
29JUN27 140.00 C 7.02 7.02 7.02 6.77 -0.69 37 1 23 0
29JUN27 142.50 C 0.00 0.00 0.00 6.23 -0.68 37 0 31 0
29JUN27 145.00 C 5.92 5.92 5.92 5.75 -0.61 37 25 25 +5
29JUN27 147.50 C 0.00 0.00 0.00 5.32 -0.56 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.91 -0.39 37 0 38 0
29JUN27 152.50 C 0.00 0.00 0.00 4.37 -0.53 37 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 4.03 -0.47 37 0 30 0
29JUN27 157.50 C 0.00 0.00 0.00 3.73 -0.41 37 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 3.45 -0.40 37 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 3.16 -0.40 37 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 2.88 -0.40 37 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 2.68 -0.31 37 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.48 -0.30 37 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 2.28 -0.30 37 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 2.08 -0.30 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.91 -0.27 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.77 -0.22 37 0 58 0
29JUN27 182.50 C 2.06 2.26 2.06 1.64 -0.21 37 3 27 +2
29JUN27 185.00 C 2.06 2.16 2.06 1.50 -0.22 37 2 78 0
29JUN27 187.50 C 2.06 2.06 2.06 1.36 -0.22 37 1 2 +1
29JUN27 190.00 C 0.00 0.00 0.00 1.25 -0.20 37 0 30 0
29JUN27 192.50 C 0.00 0.00 0.00 1.16 -0.16 37 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 1.08 -0.15 37 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.99 -0.15 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.90 -0.15 37 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.76 -0.11 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.65 -0.10 37 0 85 0
TOTAL CALL 3,497 119,734 +1,658
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 224 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 211 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 198 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 186 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 163 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 152 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 141 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 130 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 467 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 710 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 672 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,250 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 4 527 -4
28AUG26 105.00 P 0.11 0.11 0.10 0.03 0.00 35 21 2,023 0
28AUG26 107.50 P 0.33 0.37 0.23 0.14 +0.03 35 138 1,218 -79
28AUG26 110.00 P 0.72 1.00 0.53 0.49 +0.13 35 130 1,646 -72
28AUG26 112.50 P 1.50 2.21 1.31 1.30 +0.44 35 409 1,655 -55
28AUG26 115.00 P 3.00 3.09 2.76 2.71 +0.84 36 248 1,337 -158
28AUG26 117.50 P 4.95 5.00 4.77 4.67 +1.25 39 58 1,060 +37
28AUG26 120.00 P 0.00 0.00 0.00 6.78 +1.48 34 0 2,420 0
28AUG26 122.50 P 0.00 0.00 0.00 9.21 +1.77 35 0 702 0
28AUG26 125.00 P 0.00 0.00 0.00 11.70 +1.87 0 0 1,020 0
28AUG26 127.50 P 0.00 0.00 0.00 14.20 +1.90 0 0 804 0
28AUG26 130.00 P 0.00 0.00 0.00 16.70 +1.90 0 0 598 -5
28AUG26 132.50 P 0.00 0.00 0.00 19.20 +1.90 0 0 124 0
28AUG26 135.00 P 0.00 0.00 0.00 21.70 +1.90 0 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 24.33 +1.70 99 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.83 +1.95 106 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 29.33 +1.95 113 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.83 +1.70 120 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.33 +1.95 127 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.81 +1.93 131 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.32 +1.69 139 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.82 +1.94 145 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.31 +1.93 150 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.81 +1.68 156 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.32 +1.94 163 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.81 +1.93 167 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.29 +1.91 170 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.81 +1.93 179 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.31 +1.93 184 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.81 +1.93 190 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 64.31 +1.93 195 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 66.81 +1.70 200 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 69.31 +1.93 205 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 71.81 +1.93 210 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 74.31 +1.68 215 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 76.81 +1.69 219 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 79.31 +1.93 224 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 81.81 +1.93 228 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 84.31 +1.93 233 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 86.81 +1.69 237 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 91.81 +1.69 246 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 96.81 +1.93 254 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 96.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
04SEP26 97.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 0.02 - 33 0 0 -
04SEP26 100.00 P 0.11 0.11 0.11 0.04 - 34 2 2 -
04SEP26 101.00 P 0.13 0.13 0.13 0.06 - 34 2 2 -
04SEP26 102.00 P 0.00 0.00 0.00 0.08 - 33 0 0 -
04SEP26 103.00 P 0.00 0.00 0.00 0.13 - 33 0 0 -
04SEP26 104.00 P 0.00 0.00 0.00 0.19 - 33 0 0 -
04SEP26 105.00 P 0.37 0.37 0.33 0.28 - 33 3 3 -
04SEP26 106.00 P 0.00 0.00 0.00 0.39 - 33 0 0 -
04SEP26 107.00 P 0.61 0.61 0.61 0.54 - 33 5 5 -
04SEP26 108.00 P 0.00 0.00 0.00 0.73 - 33 0 0 -
04SEP26 109.00 P 1.04 1.04 1.04 0.97 - 33 20 20 -
04SEP26 110.00 P 1.33 1.72 1.31 1.27 - 33 13 5 -
04SEP26 111.00 P 1.80 1.93 1.68 1.61 - 33 33 30 -
04SEP26 112.00 P 2.02 2.02 2.02 2.01 - 34 15 15 -
04SEP26 113.00 P 2.66 2.66 2.66 2.49 - 34 9 9 -
04SEP26 114.00 P 0.00 0.00 0.00 3.03 - 34 0 0 -
04SEP26 115.00 P 0.00 0.00 0.00 3.62 - 34 0 0 -
04SEP26 116.00 P 0.00 0.00 0.00 4.27 - 34 0 0 -
04SEP26 117.00 P 0.00 0.00 0.00 4.99 - 35 0 0 -
04SEP26 118.00 P 0.00 0.00 0.00 5.76 - 35 0 0 -
04SEP26 119.00 P 0.00 0.00 0.00 6.56 - 36 0 0 -
04SEP26 120.00 P 0.00 0.00 0.00 7.41 - 37 0 0 -
04SEP26 121.00 P 0.00 0.00 0.00 8.31 - 38 0 0 -
04SEP26 122.00 P 0.00 0.00 0.00 9.23 - 39 0 0 -
04SEP26 123.00 P 0.00 0.00 0.00 9.87 - 33 0 0 -
04SEP26 124.00 P 0.00 0.00 0.00 10.81 - 33 0 0 -
04SEP26 125.00 P 0.00 0.00 0.00 11.77 - 33 0 0 -
04SEP26 126.00 P 0.00 0.00 0.00 12.74 - 33 0 0 -
04SEP26 127.00 P 0.00 0.00 0.00 13.72 - 33 0 0 -
04SEP26 128.00 P 0.00 0.00 0.00 14.71 - 33 0 0 -
04SEP26 129.00 P 0.00 0.00 0.00 15.70 - 0 0 0 -
04SEP26 130.00 P 0.00 0.00 0.00 16.70 - 0 0 0 -
04SEP26 131.00 P 0.00 0.00 0.00 17.70 - 0 0 0 -
04SEP26 132.00 P 0.00 0.00 0.00 18.70 - 0 0 0 -
04SEP26 133.00 P 0.00 0.00 0.00 19.70 - 0 0 0 -
04SEP26 134.00 P 0.00 0.00 0.00 20.70 - 0 0 0 -
04SEP26 135.00 P 0.00 0.00 0.00 21.70 - 0 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.04 0.04 0.04 0.01 0.00 51 15 125 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 33 0 277 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 929 0
29SEP26 90.00 P 0.20 0.20 0.20 0.04 +0.02 32 2 3,796 +2
29SEP26 92.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 1,316 0
29SEP26 95.00 P 0.34 0.39 0.34 0.16 +0.06 32 12 2,660 -3
29SEP26 97.50 P 0.46 0.49 0.46 0.30 +0.11 32 2 3,636 +1
29SEP26 100.00 P 0.71 0.72 0.66 0.52 +0.17 32 9 8,440 +4
29SEP26 102.50 P 1.01 1.04 1.01 0.86 +0.25 32 21 2,180 +6
29SEP26 105.00 P 1.48 1.49 1.41 1.38 +0.37 32 1,077 3,840 +199
29SEP26 107.50 P 2.22 2.28 2.04 2.07 +0.51 32 220 2,727 +54
29SEP26 110.00 P 3.13 3.13 2.76 2.98 +0.68 32 278 6,279 -188
29SEP26 112.50 P 4.15 4.15 4.15 4.10 +0.93 32 1 997 0
29SEP26 115.00 P 5.56 5.56 5.56 5.45 +1.14 32 2 2,050 -2
29SEP26 117.50 P 6.93 6.93 6.88 7.02 +1.35 33 16 3,623 0
29SEP26 120.00 P 0.00 0.00 0.00 8.80 +1.49 33 0 2,118 0
29SEP26 122.50 P 0.00 0.00 0.00 10.76 +1.56 34 0 423 0
29SEP26 125.00 P 0.00 0.00 0.00 12.88 +1.61 35 0 2,006 0
29SEP26 127.50 P 0.00 0.00 0.00 15.13 +2.08 37 1 445 -1
29SEP26 130.00 P 0.00 0.00 0.00 16.97 +1.53 31 0 1,630 0
29SEP26 132.50 P 0.00 0.00 0.00 19.33 +1.80 31 1 346 -1
29SEP26 135.00 P 0.00 0.00 0.00 21.75 +1.85 32 0 177 0
29SEP26 137.50 P 0.00 0.00 0.00 24.51 +1.88 41 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 27.00 +2.12 44 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 29.52 +2.14 47 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.03 +1.90 51 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 34.46 +2.07 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.03 +1.98 56 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 39.51 +1.88 58 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.00 +1.96 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.50 +2.12 63 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.03 +1.90 66 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.53 +2.00 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.03 +2.15 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.51 +1.97 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.00 +1.96 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.51 +1.96 76 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.99 +1.94 78 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.54 +1.99 81 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.00 +1.89 82 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.50 +2.12 84 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.01 +2.13 87 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.50 +1.87 88 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.00 +1.88 90 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.50 +2.12 92 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.00 +2.12 94 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.50 +2.12 95 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.00 +1.88 97 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 92.00 +1.88 100 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.00 +2.10 104 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 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 69 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 66 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 37 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 32 0 57 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 74 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 1 0
29OCT26 85.00 P 0.34 0.34 0.34 0.08 +0.02 32 5 36 +5
29OCT26 87.50 P 0.00 0.00 0.00 0.15 +0.05 32 0 86 0
29OCT26 90.00 P 0.00 0.00 0.00 0.25 +0.08 32 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.41 +0.12 32 0 115 0
29OCT26 95.00 P 0.96 0.96 0.96 0.64 +0.18 32 25 156 +25
29OCT26 97.50 P 1.27 1.27 1.27 0.96 +0.25 32 51 466 +30
29OCT26 100.00 P 1.51 1.51 1.50 1.39 +0.33 32 77 340 +25
29OCT26 102.50 P 2.09 2.10 1.96 1.94 +0.41 32 82 440 +20
29OCT26 105.00 P 2.77 2.78 2.77 2.64 +0.52 32 29 295 -11
29OCT26 107.50 P 3.72 3.72 3.63 3.48 +0.68 32 30 369 +17
29OCT26 110.00 P 4.53 4.53 4.41 4.49 +0.85 32 30 1,284 +10
29OCT26 112.50 P 5.81 5.81 5.71 5.60 +0.98 32 30 364 +30
29OCT26 115.00 P 0.00 0.00 0.00 6.96 +1.15 32 0 1,082 0
29OCT26 117.50 P 0.00 0.00 0.00 8.51 +1.35 33 0 1,425 0
29OCT26 120.00 P 0.00 0.00 0.00 10.19 +1.44 33 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 11.77 +1.50 32 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 13.59 +1.09 32 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 15.59 +1.53 32 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 17.68 +1.59 32 0 703 0
29OCT26 132.50 P 0.00 0.00 0.00 19.88 +1.68 32 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 22.53 +2.12 36 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 24.87 +1.79 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 27.19 +1.75 37 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 29.59 +1.77 38 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 32.04 +1.91 40 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 34.53 +2.08 41 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 37.03 +1.98 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 39.51 +1.88 45 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 42.00 +1.96 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.52 +1.99 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 47.03 +1.90 51 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 49.53 +1.98 53 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 52.03 +2.00 55 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 54.53 +1.99 56 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 57.03 +1.99 58 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 59.53 +1.98 60 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 62.03 +1.98 61 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 64.54 +1.99 63 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 67.02 +1.91 64 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 69.52 +1.97 66 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 72.02 +1.99 67 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 74.53 +1.90 69 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 77.00 +1.88 70 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 79.50 +2.12 71 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 82.00 +2.08 73 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 84.50 +1.97 74 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 87.03 +1.91 76 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 92.01 +1.89 78 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 97.10 +2.20 83 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 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.23 +0.05 34 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.35 +0.07 34 0 108 0
27NOV26 87.50 P 0.85 0.85 0.85 0.53 +0.10 34 7 8 +7
27NOV26 90.00 P 0.00 0.00 0.00 0.77 +0.15 35 0 149 0
27NOV26 92.50 P 0.00 0.00 0.00 1.08 +0.20 35 0 23 0
27NOV26 95.00 P 1.69 1.69 1.69 1.46 +0.23 35 20 395 +10
27NOV26 97.50 P 2.16 2.16 2.16 1.96 +0.30 35 5 65 +5
27NOV26 100.00 P 2.68 2.68 2.59 2.57 +0.41 35 40 24 +17
27NOV26 102.50 P 0.00 0.00 0.00 3.28 +0.46 35 0 662 0
27NOV26 105.00 P 4.21 4.21 4.08 4.11 +0.61 35 4 209 0
27NOV26 107.50 P 0.00 0.00 0.00 5.04 +0.73 35 0 422 0
27NOV26 110.00 P 0.00 0.00 0.00 6.10 +0.86 35 0 3,025 0
27NOV26 112.50 P 0.00 0.00 0.00 7.30 +1.00 35 0 389 0
27NOV26 115.00 P 0.00 0.00 0.00 8.67 +1.11 35 0 60 0
27NOV26 117.50 P 0.00 0.00 0.00 10.15 +1.28 35 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 11.76 +1.32 35 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 13.55 +1.52 36 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 15.19 +1.47 35 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 16.87 +1.39 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 18.82 +1.41 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 20.88 +1.52 34 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 23.35 +1.91 37 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 25.53 +1.52 37 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 27.77 +1.56 37 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 30.01 +1.56 37 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 32.32 +1.65 37 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 34.73 +1.87 38 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.11 +2.03 39 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 39.52 +1.89 39 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 42.00 +1.96 41 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 44.52 +1.99 43 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 47.03 +1.90 44 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 49.53 +1.98 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 52.03 +2.00 47 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 54.53 +1.99 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.04 +2.00 50 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 59.54 +1.99 52 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.04 +1.99 53 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 64.54 +1.99 55 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 67.08 +1.97 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 69.52 +1.97 57 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 72.03 +2.00 59 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 74.53 +1.90 60 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 77.03 +1.91 61 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 79.53 +2.11 62 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 82.03 +2.11 63 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 84.53 +2.00 65 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 87.03 +1.91 66 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 92.01 +1.89 68 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 97.10 +2.18 72 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 328 0
30DEC26 72.50 P 0.43 0.43 0.43 0.08 +0.02 34 4 115 +3
30DEC26 75.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 1,637 0
30DEC26 77.50 P 0.60 0.60 0.60 0.20 +0.04 34 7 192 +7
30DEC26 80.00 P 0.70 0.70 0.70 0.31 +0.07 34 15 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.45 +0.08 34 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.64 +0.11 34 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 0.91 +0.16 34 0 317 0
30DEC26 90.00 P 1.54 1.54 1.54 1.23 +0.21 34 25 1,470 0
30DEC26 92.50 P 0.00 0.00 0.00 1.61 +0.23 34 0 1,853 0
30DEC26 95.00 P 2.25 2.25 2.25 2.12 +0.32 34 1 1,294 +1
30DEC26 97.50 P 2.81 2.81 2.81 2.70 +0.39 34 16 1,350 0
30DEC26 100.00 P 0.00 0.00 0.00 3.37 +0.43 34 0 2,880 0
30DEC26 102.50 P 0.00 0.00 0.00 4.18 +0.55 34 0 2,604 0
30DEC26 105.00 P 0.00 0.00 0.00 5.02 +0.65 34 0 1,715 0
30DEC26 107.50 P 5.90 5.90 5.90 6.00 +0.75 34 30 2,297 0
30DEC26 110.00 P 7.20 7.20 7.03 7.08 +0.83 34 42 3,780 +7
30DEC26 112.50 P 8.21 8.21 8.08 8.33 +0.98 34 60 1,442 +30
30DEC26 115.00 P 0.00 0.00 0.00 9.64 +1.04 34 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 11.11 +1.15 34 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 12.73 +1.29 35 0 1,210 0
30DEC26 122.50 P 0.00 0.00 0.00 14.19 +1.21 34 0 466 0
30DEC26 125.00 P 16.03 16.03 16.03 16.17 +1.51 35 1 2,319 -1
30DEC26 127.50 P 0.00 0.00 0.00 17.96 +1.53 35 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 19.62 +1.32 34 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 21.58 +1.43 34 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 24.08 +1.48 36 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 26.11 +1.44 36 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 28.28 +1.52 36 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 30.46 +1.54 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.70 +1.72 36 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 35.07 +1.64 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.48 +1.94 38 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 39.63 +1.70 36 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.14 +1.81 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.54 +1.86 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.03 +1.90 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 49.53 +1.98 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.03 +1.98 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 54.53 +1.99 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.04 +2.00 45 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 59.54 +1.99 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.04 +1.99 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.54 +1.99 49 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.08 +1.97 51 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 69.52 +1.97 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.03 +2.00 52 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.53 +1.90 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 77.03 +1.91 55 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 79.53 +2.00 56 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.03 +2.00 57 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 84.53 +2.00 58 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.03 +1.91 59 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 92.03 +1.91 61 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 97.10 +2.18 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 92 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 +0.05 35 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.32 +0.05 35 0 70 0
30MAR27 72.50 P 0.00 0.00 0.00 0.44 +0.07 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.63 +0.12 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.83 +0.11 35 0 67 0
30MAR27 80.00 P 1.59 1.59 1.59 1.11 +0.16 35 2 4,084 +2
30MAR27 82.50 P 0.00 0.00 0.00 1.43 +0.23 35 0 1,550 0
30MAR27 85.00 P 2.19 2.19 2.19 1.81 +0.27 35 1 1,111 +1
30MAR27 87.50 P 0.00 0.00 0.00 2.27 +0.29 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 2.79 +0.31 35 0 2,466 0
30MAR27 92.50 P 0.00 0.00 0.00 3.40 +0.40 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.08 +0.42 35 0 102 0
30MAR27 97.50 P 4.93 4.93 4.93 4.85 +0.51 35 25 725 +25
30MAR27 100.00 P 5.90 5.90 5.90 5.65 +0.53 35 1 2,780 0
30MAR27 102.50 P 0.00 0.00 0.00 6.53 +0.62 35 0 1,044 0
30MAR27 105.00 P 7.58 7.58 7.58 7.51 +0.70 35 25 674 0
30MAR27 107.50 P 0.00 0.00 0.00 8.57 +0.77 35 0 590 0
30MAR27 110.00 P 0.00 0.00 0.00 9.77 +0.93 35 0 1,486 0
30MAR27 112.50 P 0.00 0.00 0.00 11.03 +1.04 35 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 12.34 +1.07 35 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 13.79 +1.11 35 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 15.24 +1.14 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 16.86 +1.29 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 18.59 +1.36 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 20.26 +1.39 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 22.07 +1.14 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 23.94 +1.31 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 25.90 +1.42 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 27.89 +1.46 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.90 +1.49 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 31.97 +1.34 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.34 +0.62 33 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 36.29 +1.47 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.46 +1.49 36 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 40.69 +1.74 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.89 +1.69 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.22 +1.64 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.46 +1.61 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.80 +1.61 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.21 +1.69 37 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.62 +1.80 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.05 +1.85 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 59.54 +1.99 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.04 +1.99 40 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 64.54 +1.99 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.08 +1.97 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 69.52 +1.97 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.03 +2.00 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.53 +1.90 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 77.03 +1.91 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.53 +2.00 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 82.03 +2.00 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 84.53 +2.00 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 87.03 +1.91 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 92.03 +1.91 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 97.10 +2.07 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 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 36 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 0.07 +0.01 37 0 0 0
29JUN27 50.00 P 0.70 0.75 0.70 0.08 +0.01 37 79 149 +79
29JUN27 52.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.26 +0.03 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.51 +0.05 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.69 +0.07 37 0 112 0
29JUN27 67.50 P 0.00 0.00 0.00 0.89 +0.07 37 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.17 +0.11 37 0 10 0
29JUN27 72.50 P 2.06 2.12 2.06 1.47 +0.12 37 2 166 +2
29JUN27 75.00 P 0.00 0.00 0.00 1.81 +0.11 37 0 67 0
29JUN27 77.50 P 0.00 0.00 0.00 2.20 +0.10 37 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.79 +0.31 37 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.23 +0.14 37 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 3.98 +0.32 37 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.68 +0.33 37 0 185 0
29JUN27 90.00 P 5.45 5.45 5.45 5.45 +0.40 37 2 202 -2
29JUN27 92.50 P 0.00 0.00 0.00 6.21 +0.52 37 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 7.04 +0.58 37 0 47 0
29JUN27 97.50 P 0.00 0.00 0.00 8.01 +0.70 37 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 8.95 +0.70 36 0 111 0
29JUN27 102.50 P 0.00 0.00 0.00 10.04 +0.74 36 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 11.19 +0.79 36 0 476 0
29JUN27 107.50 P 0.00 0.00 0.00 12.43 +0.87 36 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 13.71 +0.76 36 0 163 0
29JUN27 112.50 P 0.00 0.00 0.00 15.08 +0.93 36 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 16.53 +0.99 36 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 18.05 +1.07 36 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 19.46 +0.95 36 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 21.00 +1.13 36 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 22.69 +1.14 36 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 24.45 +1.00 36 1 95 0
29JUN27 130.00 P 0.00 0.00 0.00 26.25 +1.04 36 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 27.57 +0.69 34 1 301 +1
29JUN27 135.00 P 0.00 0.00 0.00 29.97 +1.08 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.92 +1.14 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.87 +1.20 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.88 +1.21 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.91 +1.29 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.98 +1.29 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.08 +1.30 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 44.21 +1.36 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 46.35 +1.38 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 48.56 +1.44 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 50.68 +1.41 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 52.89 +1.42 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.11 +1.42 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 57.39 +1.52 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.65 +1.53 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 61.90 +1.57 36 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 64.19 +1.55 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 66.48 +1.59 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.83 +0.67 36 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 71.12 +1.62 36 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 73.46 +1.64 36 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 75.83 +1.68 36 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 78.19 +1.68 36 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 80.54 +1.94 35 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 82.90 +1.67 35 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 85.29 +1.75 35 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 87.64 +1.68 35 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 92.39 +1.74 34 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 97.17 +1.73 34 0 0 0
TOTAL PUT 3,542 155,569 +80
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$ 37.320
28AUG26 23.00 C 0.00 0.00 0.00 14.33 -1.34 159 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.33 -1.34 144 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.33 -1.34 130 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.33 -1.34 116 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.33 -1.35 103 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.33 -1.35 90 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.33 -1.35 77 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.33 -1.35 64 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.33 -1.35 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.33 -1.35 0 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 4.33 -1.35 0 0 50 0
28AUG26 34.00 C 0.00 0.00 0.00 3.35 -1.34 46 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 2.40 -1.31 45 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 1.55 -1.23 45 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 0.88 -1.06 45 0 203 0
28AUG26 38.00 C 0.76 0.76 0.37 0.42 -0.82 44 196 329 +44
28AUG26 39.00 C 0.35 0.35 0.35 0.18 -0.53 45 15 603 +15
28AUG26 40.00 C 0.10 0.10 0.10 0.07 -0.31 47 5 278 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.15 46 0 296 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.07 50 0 427 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 292 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 436 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 445 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 348 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 215 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 170 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 194 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.39 -1.34 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.39 -1.35 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.39 -1.35 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.33 -1.41 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.36 -1.32 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.38 -1.54 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.41 -1.32 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.46 -1.34 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.57 -1.32 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.68 -1.42 42 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.84 -1.19 42 0 70 0
29SEP26 34.00 C 4.39 4.39 4.39 4.06 -1.12 42 15 60 -15
29SEP26 35.00 C 0.00 0.00 0.00 3.36 -1.03 42 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 2.73 -0.94 42 0 97 0
29SEP26 37.00 C 2.35 2.51 2.35 2.21 -0.81 42 31 177 +2
29SEP26 38.00 C 1.86 2.00 1.62 1.70 -0.79 41 90 376 +59
29SEP26 39.00 C 1.28 1.28 1.24 1.31 -0.69 41 16 241 -15
29SEP26 40.00 C 0.98 0.98 0.98 1.00 -0.59 42 15 641 0
29SEP26 41.00 C 0.00 0.00 0.00 0.78 -0.45 42 0 518 0
29SEP26 42.00 C 0.00 0.00 0.00 0.57 -0.37 42 0 2,843 0
29SEP26 43.00 C 0.00 0.00 0.00 0.42 -0.29 42 0 867 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 -0.22 42 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 -0.17 42 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.13 42 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.10 42 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.39 -1.41 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.55 -1.26 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.59 -1.21 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.40 -1.65 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.70 -1.22 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.69 -1.26 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.79 -1.31 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.97 -1.38 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.12 -1.19 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.36 -1.13 42 0 0 0
29OCT26 34.00 C 4.97 4.97 4.97 4.65 -1.07 41 2 2 +2
29OCT26 35.00 C 0.00 0.00 0.00 3.94 -1.07 40 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.42 -0.94 41 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 2.89 -0.90 41 0 29 0
29OCT26 38.00 C 0.00 0.00 0.00 2.41 -0.83 41 0 113 0
29OCT26 39.00 C 0.00 0.00 0.00 2.01 -0.75 41 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 1.67 -0.68 41 0 206 0
29OCT26 41.00 C 0.00 0.00 0.00 1.39 -0.57 42 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 1.16 -0.50 42 0 106 0
29OCT26 43.00 C 1.17 1.17 1.17 0.94 -0.43 42 15 180 +15
29OCT26 44.00 C 0.97 0.97 0.97 0.75 -0.38 42 15 188 +15
29OCT26 45.00 C 0.80 0.80 0.62 0.60 -0.32 42 2 120 +1
29OCT26 46.00 C 0.55 0.55 0.55 0.45 -0.30 41 1 374 0
29OCT26 47.00 C 0.48 0.48 0.48 0.36 -0.23 41 30 270 +11
29OCT26 48.00 C 0.39 0.39 0.39 0.30 -0.19 42 30 150 +16
29OCT26 49.00 C 0.00 0.00 0.00 0.23 -0.16 42 0 7 0
27NOV26 29.00 C 0.00 0.00 0.00 8.95 -1.36 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.20 -1.26 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.38 -1.08 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.62 -1.26 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.92 -1.00 43 0 0 0
27NOV26 34.00 C 5.57 5.57 5.57 5.27 -0.90 43 15 15 +15
27NOV26 35.00 C 0.00 0.00 0.00 4.63 -0.98 43 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.12 -0.88 43 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 3.61 -0.82 43 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.13 -0.78 43 0 55 0
27NOV26 39.00 C 0.00 0.00 0.00 2.71 -0.73 43 0 80 0
27NOV26 40.00 C 0.00 0.00 0.00 2.38 -0.66 43 0 93 0
27NOV26 41.00 C 2.15 2.19 1.92 2.03 -0.62 43 75 111 +75
27NOV26 42.00 C 0.00 0.00 0.00 1.78 -0.54 44 0 140 0
27NOV26 43.00 C 0.00 0.00 0.00 1.55 -0.45 44 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.32 -0.42 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.12 -0.39 44 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.90 -0.40 43 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.76 -0.28 43 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 0.64 -0.27 43 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.54 -0.25 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.72 -1.54 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.73 -1.44 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.85 -1.38 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.89 -1.28 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.00 -1.47 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.22 -1.44 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.39 -1.32 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.59 -1.24 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.83 -1.25 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.11 -1.17 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.39 -1.17 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.91 -0.96 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.33 -0.86 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.76 -0.86 44 0 128 0
30DEC26 37.00 C 4.05 4.05 4.05 4.16 -0.91 43 11 140 +6
30DEC26 38.00 C 0.00 0.00 0.00 3.81 -0.74 44 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 3.40 -0.68 44 0 331 0
30DEC26 40.00 C 3.00 3.00 3.00 2.83 -0.83 42 1 720 0
30DEC26 41.00 C 0.00 0.00 0.00 2.66 -0.61 44 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.21 -0.69 42 0 1,125 0
30DEC26 43.00 C 0.00 0.00 0.00 2.06 -0.52 44 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 1.81 -0.49 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.59 -0.46 44 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.36 -0.46 43 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.17 -0.43 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.05 -0.27 44 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.92 -0.29 44 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.79 -0.26 43 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.55 -0.21 43 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.38 -0.17 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.12 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.09 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.07 43 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.07 -1.29 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.20 -1.30 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.35 -1.28 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.60 -1.17 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.79 -1.20 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.08 -1.23 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.33 -1.25 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.62 -1.19 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.94 -1.15 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.29 -1.12 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.66 -1.08 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.16 -0.98 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.65 -0.90 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.14 -0.85 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.64 -0.82 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.21 -0.76 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.74 -0.77 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.36 -0.76 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 4.00 -0.71 44 0 15 0
30MAR27 42.00 C 3.77 3.77 3.77 3.68 -0.66 45 15 45 +15
30MAR27 43.00 C 0.00 0.00 0.00 3.37 -0.64 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.11 -0.58 45 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.96 -0.45 46 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 2.67 -0.58 45 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 2.48 -0.52 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.27 -0.50 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.07 -0.48 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.90 -0.44 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.51 -0.38 45 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.20 -0.32 45 0 84 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 -0.26 45 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 -0.22 45 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.60 -0.19 45 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.15 45 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 -0.13 45 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.11 45 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.24 -0.08 45 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.07 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.06 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.55 -1.22 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.74 -1.20 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.96 -1.17 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.20 -1.15 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.48 -1.11 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.78 -1.08 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.11 -1.05 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.46 -1.02 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.85 -0.99 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.27 -0.95 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.71 -0.94 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.16 -1.07 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.77 -0.82 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.29 -0.84 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.82 -0.82 46 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 6.38 -0.82 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.93 -0.82 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.55 -0.78 45 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 5.18 -0.76 45 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.84 -0.73 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.55 -0.67 45 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.25 -0.65 45 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.00 -0.59 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.69 -0.62 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.58 -0.46 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.34 -0.46 46 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 3.12 -0.44 46 0 100 0
TOTAL CALL 595 23,600 +261
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 264 0
28AUG26 35.00 P 0.13 0.14 0.13 0.07 +0.03 45 30 282 -30
28AUG26 36.00 P 0.19 0.34 0.19 0.23 +0.12 45 20 315 -1
28AUG26 37.00 P 0.52 0.71 0.49 0.57 +0.31 46 114 699 +13
28AUG26 38.00 P 1.11 1.11 1.11 1.10 +0.55 45 15 526 0
28AUG26 39.00 P 0.00 0.00 0.00 1.85 +0.80 45 0 630 0
28AUG26 40.00 P 0.00 0.00 0.00 2.73 +1.04 45 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 3.69 +1.19 45 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 4.68 +1.28 0 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 5.68 +1.33 0 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.68 +1.30 0 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.68 +1.34 0 0 45 -31
28AUG26 46.00 P 0.00 0.00 0.00 8.68 +1.34 0 0 59 -35
28AUG26 47.00 P 0.00 0.00 0.00 9.68 +1.34 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.68 +1.34 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.68 +1.34 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.68 +1.34 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.18 +1.34 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.68 +1.34 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.18 +1.34 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.68 +1.34 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.18 +1.34 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.68 +1.34 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.18 +1.34 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.68 +1.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 +0.07 42 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 +0.12 42 0 126 0
29SEP26 33.00 P 0.48 0.48 0.48 0.44 +0.17 42 2 472 0
29SEP26 34.00 P 0.66 0.71 0.66 0.67 +0.24 42 24 393 0
29SEP26 35.00 P 0.93 0.93 0.90 0.97 +0.32 42 18 522 +3
29SEP26 36.00 P 1.28 1.28 1.28 1.35 +0.42 43 15 703 0
29SEP26 37.00 P 1.74 1.90 1.73 1.74 +0.46 41 77 1,920 +2
29SEP26 38.00 P 0.00 0.00 0.00 2.28 +0.54 41 0 566 0
29SEP26 39.00 P 3.05 3.05 3.05 2.91 +0.76 42 1 3,185 -1
29SEP26 40.00 P 0.00 0.00 0.00 3.59 +0.86 42 0 896 0
29SEP26 41.00 P 4.19 4.19 4.19 4.34 +0.92 42 15 91 +15
29SEP26 42.00 P 0.00 0.00 0.00 5.14 +1.00 42 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 5.99 +1.08 42 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 6.98 +1.24 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.04 +1.23 52 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 8.89 +1.15 50 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 9.84 +1.20 51 0 422 0
29SEP26 48.00 P 0.00 0.00 0.00 10.81 +1.40 53 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.69 +1.15 44 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.68 +1.30 0 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.18 +1.15 0 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 17.68 +1.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.18 +1.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.68 +1.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.18 +1.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.68 +1.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.18 +1.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.68 +1.34 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.18 +1.34 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.68 +1.34 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.18 +1.34 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.68 +1.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.18 +1.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.68 +1.34 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.18 +1.34 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.68 +1.34 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.18 +1.34 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.20 +0.06 42 0 61 0
29OCT26 30.00 P 0.38 0.38 0.38 0.31 +0.09 42 30 139 +30
29OCT26 31.00 P 0.00 0.00 0.00 0.46 +0.13 42 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.65 +0.17 42 0 116 0
29OCT26 33.00 P 0.00 0.00 0.00 0.90 +0.23 42 0 60 0
29OCT26 34.00 P 1.07 1.16 1.07 1.19 +0.28 42 115 245 +115
29OCT26 35.00 P 0.00 0.00 0.00 1.56 +0.37 42 0 118 0
29OCT26 36.00 P 1.93 1.95 1.93 1.94 +0.43 42 17 100 +2
29OCT26 37.00 P 2.33 2.47 2.33 2.43 +0.54 42 62 115 +42
29OCT26 38.00 P 2.83 2.86 2.73 2.96 +0.61 42 52 163 +7
29OCT26 39.00 P 0.00 0.00 0.00 3.53 +0.67 41 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.17 +0.74 41 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.88 +0.80 41 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 5.63 +0.87 42 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.41 +0.94 42 0 9 0
29OCT26 44.00 P 0.00 0.00 0.00 7.34 +1.14 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.19 +1.18 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.08 +1.12 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.98 +1.06 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.90 +1.03 44 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.87 +1.32 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.46 +0.12 44 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 0.63 +0.15 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.84 +0.20 44 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 1.10 +0.25 44 0 215 0
27NOV26 33.00 P 0.00 0.00 0.00 1.40 +0.29 44 0 0 0
27NOV26 34.00 P 1.60 1.80 1.60 1.73 +0.33 44 47 62 +47
27NOV26 35.00 P 1.98 2.09 1.98 2.14 +0.42 44 30 60 +30
27NOV26 36.00 P 2.50 2.50 2.50 2.56 +0.47 44 15 38 +9
27NOV26 37.00 P 3.06 3.06 3.06 3.05 +0.55 44 15 112 +15
27NOV26 38.00 P 3.42 3.42 3.38 3.58 +0.61 43 40 90 +10
27NOV26 39.00 P 0.00 0.00 0.00 4.16 +0.68 44 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.79 +0.71 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.52 +0.75 44 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 6.25 +0.90 44 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.99 +0.89 45 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.81 +0.98 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.57 +0.96 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.40 +0.99 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.27 +0.94 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.15 +0.97 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.07 +0.91 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.04 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 +0.05 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 +0.09 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.53 +0.11 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.70 +0.13 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.92 +0.18 44 0 56 0
30DEC26 31.00 P 1.04 1.04 1.04 1.17 +0.21 44 5 207 +5
30DEC26 32.00 P 0.00 0.00 0.00 1.46 +0.25 44 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.81 +0.32 44 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.18 +0.34 44 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.61 +0.42 44 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 3.07 +0.49 44 0 367 0
30DEC26 37.00 P 0.00 0.00 0.00 3.56 +0.54 44 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.94 +0.44 42 0 547 0
30DEC26 39.00 P 0.00 0.00 0.00 4.70 +0.69 44 0 1,186 0
30DEC26 40.00 P 5.34 5.34 5.34 5.34 +0.75 44 15 1,787 0
30DEC26 41.00 P 5.98 5.98 5.98 6.01 +0.80 44 15 29 -3
30DEC26 42.00 P 0.00 0.00 0.00 6.71 +0.85 44 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.42 +0.88 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.19 +0.91 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.98 +0.93 45 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.76 +0.94 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.63 +1.02 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.48 +1.06 45 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.34 +1.14 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.23 +1.11 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.50 +1.18 45 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.92 +1.29 48 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.35 +1.45 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.84 +1.43 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.18 +1.31 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.68 +1.34 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.18 +1.34 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.68 +1.34 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.18 +1.34 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.68 +1.34 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.18 +1.34 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.68 +1.34 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.18 +1.34 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.68 +1.34 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.18 +1.34 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.68 +1.34 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.18 +1.34 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 +0.06 45 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.48 +0.07 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 +0.09 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.79 +0.11 45 0 0 0
30MAR27 27.00 P 1.05 1.05 1.05 1.00 +0.15 45 2 2 +2
30MAR27 28.00 P 0.00 0.00 0.00 1.23 +0.16 46 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.50 +0.21 45 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.79 +0.21 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.14 +0.27 46 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.46 +0.32 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.80 +0.33 45 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.21 +0.38 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.68 +0.46 45 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.13 +0.48 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.63 +0.51 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.25 +0.63 45 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.92 +0.52 45 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.45 +0.74 45 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 7.09 +0.78 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.77 +0.83 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.40 +0.80 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.13 +0.83 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.87 +0.85 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.64 +0.89 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.42 +0.89 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.23 +0.95 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.04 +0.95 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.88 +1.01 45 0 107 0
30MAR27 52.50 P 0.00 0.00 0.00 16.00 +0.95 44 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 18.25 +1.19 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.57 +1.29 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.95 +1.32 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.29 +1.16 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.72 +1.27 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.18 +1.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.68 +1.33 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.18 +1.34 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.68 +1.34 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.18 +1.34 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.68 +1.34 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.67 +0.12 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.84 +0.15 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.04 +0.18 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.30 +0.24 46 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.56 +0.28 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.85 +0.28 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.15 +0.28 46 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.49 +0.33 46 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.82 +0.30 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.19 +0.31 45 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.59 +0.34 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.04 +0.40 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.47 +0.41 44 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.95 +0.44 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.56 +0.57 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.13 +0.63 45 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.70 +0.66 45 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.24 +0.63 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.96 +0.73 45 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.62 +0.76 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.24 +0.75 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.94 +0.71 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.67 +0.78 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.40 +0.81 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.17 +0.85 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.95 +0.88 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.73 +0.92 45 0 0 0
TOTAL PUT 791 31,115 +246
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$ 37.100
28AUG26 21.00 C 0.00 0.00 0.00 16.11 -0.34 189 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 15.11 -0.34 173 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 14.10 -0.35 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 13.10 -0.35 0 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 12.10 -0.35 0 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 11.18 -0.27 182 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.11 -0.35 101 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.11 -0.35 88 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.11 -0.35 75 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 7.11 -0.35 62 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 6.11 -0.35 46 0 55 0
28AUG26 32.00 C 0.00 0.00 0.00 5.12 -0.35 63 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 4.14 -0.36 61 0 243 0
28AUG26 34.00 C 0.00 0.00 0.00 3.19 -0.37 59 0 172 -5
28AUG26 35.00 C 0.00 0.00 0.00 2.32 -0.37 59 0 633 0
28AUG26 36.00 C 0.00 0.00 0.00 1.57 -0.36 59 0 264 0
28AUG26 37.00 C 0.88 0.88 0.83 0.98 -0.36 59 30 268 -25
28AUG26 38.00 C 0.85 0.85 0.48 0.58 -0.27 61 146 548 +95
28AUG26 39.00 C 0.63 0.63 0.30 0.30 -0.20 60 176 401 +48
28AUG26 40.00 C 0.31 0.37 0.17 0.14 -0.13 60 80 256 +66
28AUG26 41.00 C 0.09 0.09 0.09 0.06 -0.08 60 3 1,565 -3
28AUG26 42.00 C 0.10 0.10 0.10 0.03 -0.04 62 1 2,104 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 178 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 210 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 137 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 91 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 21.17 -0.32 112 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.67 -0.32 107 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.14 -0.35 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.65 -0.34 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.15 -0.35 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.60 -0.40 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.17 -0.33 86 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.64 -0.36 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.15 -0.35 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.11 -0.40 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.11 -0.40 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.17 -0.34 54 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.11 -0.41 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.12 -0.41 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.18 -0.36 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.23 -0.33 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.26 -0.34 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.25 -0.28 44 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 7.33 -0.27 45 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 6.50 -0.14 49 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 5.67 -0.15 49 0 345 0
29SEP26 33.00 C 5.60 5.60 5.60 4.88 -0.33 49 2 210 0
29SEP26 34.00 C 4.15 4.15 4.15 4.16 -0.32 49 10 136 0
29SEP26 35.00 C 0.00 0.00 0.00 3.50 -0.30 49 0 567 0
29SEP26 36.00 C 0.00 0.00 0.00 2.83 -0.37 47 0 207 0
29SEP26 37.00 C 0.00 0.00 0.00 2.35 -0.32 48 0 266 0
29SEP26 38.00 C 2.22 2.22 1.91 1.98 -0.24 50 17 195 +9
29SEP26 39.00 C 1.90 1.93 1.90 1.59 -0.25 50 2 166 +1
29SEP26 40.00 C 1.80 1.80 1.20 1.22 -0.26 48 10 236 +10
29SEP26 41.00 C 1.25 1.25 1.06 1.01 -0.17 50 5 182 +5
29SEP26 42.00 C 0.00 0.00 0.00 0.79 -0.15 50 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 0.61 -0.12 50 0 183 0
29SEP26 44.00 C 0.00 0.00 0.00 0.46 -0.11 49 0 119 0
29SEP26 45.00 C 0.62 0.62 0.62 0.35 -0.09 49 3 76 0
29SEP26 46.00 C 0.00 0.00 0.00 0.26 -0.07 49 0 83 0
29SEP26 47.00 C 0.42 0.42 0.42 0.20 -0.05 50 1 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 80 0
29SEP26 49.00 C 0.28 0.28 0.28 0.11 -0.03 50 1 67 +1
29SEP26 50.00 C 0.19 0.19 0.19 0.08 -0.03 50 1 554 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 16.20 -0.36 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.19 -0.38 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.21 -0.38 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.23 -0.39 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.28 -0.25 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.29 -0.25 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.34 -0.22 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.34 -0.26 39 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.45 -0.29 41 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 7.71 -0.20 46 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.82 -0.31 44 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 6.10 -0.49 46 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.59 -0.29 50 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.94 -0.27 50 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 4.34 -0.26 50 0 123 0
29OCT26 36.00 C 0.00 0.00 0.00 3.68 -0.28 48 0 150 0
29OCT26 37.00 C 3.22 3.22 3.22 3.20 -0.26 48 94 206 +58
29OCT26 38.00 C 3.59 3.59 3.59 2.76 -0.27 48 1 72 0
29OCT26 39.00 C 0.00 0.00 0.00 2.38 -0.27 49 0 80 0
29OCT26 40.00 C 0.00 0.00 0.00 2.07 -0.25 49 0 99 0
29OCT26 41.00 C 0.00 0.00 0.00 1.80 -0.22 50 0 63 0
29OCT26 42.00 C 0.00 0.00 0.00 1.57 -0.15 51 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 1.32 -0.14 50 0 4 0
29OCT26 44.00 C 0.00 0.00 0.00 1.11 -0.13 50 0 19 0
29OCT26 45.00 C 0.00 0.00 0.00 0.93 -0.12 50 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.76 -0.09 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.63 -0.08 50 0 46 0
29OCT26 48.00 C 0.00 0.00 0.00 0.52 -0.08 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.43 -0.07 50 0 8 0
27NOV26 25.00 C 0.00 0.00 0.00 12.28 -0.43 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.36 -0.18 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.43 -0.17 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.55 -0.16 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.71 -0.19 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.90 -0.22 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.14 -0.24 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.44 -0.25 48 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 5.79 -0.24 48 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 5.34 -0.26 51 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 4.80 -0.12 51 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 4.22 -0.31 50 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 3.77 -0.29 51 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 3.32 -0.29 50 0 130 0
27NOV26 39.00 C 0.00 0.00 0.00 2.98 -0.24 51 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 2.66 -0.19 52 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 2.35 -0.15 52 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 2.07 -0.14 52 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 1.80 -0.12 52 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 1.58 -0.12 52 0 58 0
27NOV26 45.00 C 0.00 0.00 0.00 1.36 -0.11 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.16 -0.13 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.00 -0.12 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.87 -0.07 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.78 -0.06 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.20 -0.39 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.22 -0.39 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.22 -0.43 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.23 -0.47 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.30 -0.41 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.62 +0.02 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.69 -0.03 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.70 -0.18 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.91 -0.18 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.17 -0.18 47 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.47 -0.17 47 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.82 -0.17 48 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.23 -0.20 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.67 -0.35 49 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.03 -0.26 47 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.70 -0.31 50 0 127 0
30DEC26 37.00 C 4.40 4.40 4.40 4.22 -0.34 49 1 136 +1
30DEC26 38.00 C 0.00 0.00 0.00 3.90 -0.23 50 0 190 0
30DEC26 39.00 C 3.40 3.40 3.40 3.51 -0.19 50 2 35 -2
30DEC26 40.00 C 0.00 0.00 0.00 3.16 -0.19 50 0 227 0
30DEC26 41.00 C 0.00 0.00 0.00 2.81 -0.19 50 0 107 0
30DEC26 42.00 C 2.60 2.60 2.60 2.53 -0.16 50 1 57 -1
30DEC26 43.00 C 0.00 0.00 0.00 2.25 -0.16 50 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.01 -0.13 50 0 118 0
30DEC26 45.00 C 0.00 0.00 0.00 1.80 -0.13 50 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.58 -0.13 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.42 -0.10 50 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.26 -0.10 50 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.10 -0.11 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.99 -0.08 50 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.72 -0.07 50 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.52 -0.06 50 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.39 -0.04 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.02 49 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 75 0
30DEC26 75.00 C 0.23 0.23 0.23 0.04 -0.01 50 1 95 +1
30MAR27 21.00 C 0.00 0.00 0.00 16.21 -0.47 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.45 -0.16 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.52 -0.13 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.71 +0.01 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.71 -0.15 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.90 -0.15 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.14 -0.19 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.43 -0.18 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.76 -0.16 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 9.11 -0.16 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.50 -0.16 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.94 -0.15 48 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.39 -0.16 48 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 6.94 -0.32 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.44 -0.14 49 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 6.01 -0.13 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 5.60 -0.13 49 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 5.26 -0.26 50 0 28 0
30MAR27 39.00 C 5.35 5.35 5.35 4.65 -0.52 48 1 1 -1
30MAR27 40.00 C 0.00 0.00 0.00 4.58 -0.20 50 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 4.25 -0.20 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.92 -0.20 50 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.62 -0.18 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.36 -0.17 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.10 -0.17 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.84 -0.17 50 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.64 -0.15 50 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.44 -0.15 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.24 -0.15 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.06 -0.13 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.69 -0.12 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.38 -0.09 50 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.11 -0.09 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 -0.07 50 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.73 -0.07 50 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 16.65 -0.03 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.80 -0.02 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.83 -0.17 47 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.05 -0.16 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.30 -0.15 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.60 -0.13 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.90 -0.17 47 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 11.24 -0.18 48 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.62 -0.21 48 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.02 -0.22 48 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.48 -0.21 48 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.96 -0.21 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.49 -0.16 49 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 8.02 -0.23 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.61 -0.19 49 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 7.20 -0.23 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.80 -0.23 50 0 0 0
29JUN27 38.00 C 6.24 6.24 6.24 6.47 -0.14 50 30 30 +30
29JUN27 39.00 C 0.00 0.00 0.00 6.14 -0.30 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.79 -0.32 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.48 -0.30 51 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 5.21 -0.25 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.93 -0.21 51 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.67 -0.16 52 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.30 -0.24 51 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.06 -0.24 51 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.83 -0.13 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.63 -0.09 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.49 -0.09 52 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.30 -0.09 51 0 27 0
TOTAL CALL 619 22,985 +289
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 212 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 196 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 166 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 138 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 151 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 250 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 383 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 559 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 314 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 369 0
28AUG26 34.00 P 0.07 0.09 0.07 0.09 -0.02 61 7 448 +1
28AUG26 35.00 P 0.20 0.28 0.17 0.22 -0.02 60 40 304 -29
28AUG26 36.00 P 0.40 0.59 0.40 0.48 +0.02 60 63 517 0
28AUG26 37.00 P 0.56 1.08 0.56 0.85 +0.03 58 89 363 +10
28AUG26 38.00 P 0.00 0.00 0.00 1.45 +0.12 59 0 192 0
28AUG26 39.00 P 0.00 0.00 0.00 2.18 +0.15 60 0 110 0
28AUG26 40.00 P 0.00 0.00 0.00 3.02 +0.21 59 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 3.95 +0.27 60 1 62 0
28AUG26 42.00 P 0.00 0.00 0.00 4.91 +0.30 57 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 5.90 +0.32 0 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.92 +0.36 80 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 7.90 +0.25 0 0 35 0
28AUG26 46.00 P 0.00 0.00 0.00 8.90 +0.34 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.90 +0.24 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.90 +0.23 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.92 +0.25 122 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.92 +0.25 129 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 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 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 50 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 50 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 0.00 49 0 181 0
29SEP26 30.00 P 0.19 0.19 0.19 0.19 0.00 49 12 222 +12
29SEP26 31.00 P 0.26 0.26 0.26 0.30 0.00 48 25 178 +25
29SEP26 32.00 P 0.00 0.00 0.00 0.46 +0.01 49 0 396 0
29SEP26 33.00 P 0.66 0.66 0.66 0.67 +0.02 48 5 173 0
29SEP26 34.00 P 0.00 0.00 0.00 0.94 +0.04 48 0 162 0
29SEP26 35.00 P 1.17 1.28 1.17 1.27 +0.05 48 23 939 +21
29SEP26 36.00 P 1.61 1.71 1.61 1.68 +0.07 48 3 181 +2
29SEP26 37.00 P 2.10 2.10 2.10 2.26 +0.16 50 10 387 +10
29SEP26 38.00 P 0.00 0.00 0.00 2.84 +0.17 51 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 3.48 +0.24 51 0 256 0
29SEP26 40.00 P 0.00 0.00 0.00 4.17 +0.28 52 0 1,079 0
29SEP26 41.00 P 0.00 0.00 0.00 4.78 +0.18 49 1 122 +1
29SEP26 42.00 P 0.00 0.00 0.00 5.56 +0.20 49 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.59 +0.24 55 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 7.45 +0.23 56 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 8.32 +0.20 56 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.20 +0.15 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.14 +0.13 56 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.04 +0.06 54 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.04 +0.08 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.00 +0.08 58 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.45 +0.14 61 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.90 +0.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.40 +0.17 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.90 +0.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.40 +0.13 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.90 +0.17 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.40 +0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.90 +0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.40 +0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.90 +0.17 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.40 +0.29 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.90 +0.17 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.40 +0.23 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.90 +0.23 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.40 +0.23 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.90 +0.21 0 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 0.00 48 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 48 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 0.00 51 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 0.00 50 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.19 0.00 50 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.40 +0.02 49 0 18 0
29OCT26 30.00 P 0.44 0.50 0.44 0.55 +0.02 49 7 14 +7
29OCT26 31.00 P 0.00 0.00 0.00 0.75 +0.03 49 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 0.99 +0.04 49 0 27 0
29OCT26 33.00 P 1.10 1.10 1.10 1.28 +0.06 49 2 184 -2
29OCT26 34.00 P 0.00 0.00 0.00 1.61 +0.06 49 0 138 0
29OCT26 35.00 P 0.00 0.00 0.00 2.01 +0.09 49 0 78 0
29OCT26 36.00 P 0.00 0.00 0.00 2.50 +0.16 50 0 110 0
29OCT26 37.00 P 0.00 0.00 0.00 3.08 +0.17 51 0 150 0
29OCT26 38.00 P 0.00 0.00 0.00 3.66 +0.19 51 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 4.28 +0.23 52 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 4.94 +0.15 52 0 2 0
29OCT26 41.00 P 5.21 5.21 5.21 5.68 +0.26 53 15 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.42 +0.20 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.22 +0.23 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.03 +0.23 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.89 +0.25 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.67 +0.17 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.60 +0.21 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.42 +0.11 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.33 +0.09 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.34 +0.02 50 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.62 +0.03 50 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.83 +0.05 50 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 1.06 +0.06 50 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 1.33 +0.07 50 0 36 0
27NOV26 32.00 P 0.00 0.00 0.00 1.65 +0.08 50 0 47 0
27NOV26 33.00 P 0.00 0.00 0.00 2.00 +0.10 50 0 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.41 +0.11 50 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 2.85 +0.13 50 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 3.36 +0.15 50 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 3.96 +0.21 50 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.53 +0.20 50 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.14 +0.21 50 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 5.85 +0.18 51 0 14 0
27NOV26 41.00 P 0.00 0.00 0.00 6.61 +0.30 52 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.36 +0.15 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.14 +0.14 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 8.96 +0.15 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.69 +0.07 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.54 +0.07 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.34 +0.01 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.28 +0.08 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.24 +0.13 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 0.00 49 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 286 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 28 0
30DEC26 24.00 P 0.23 0.23 0.23 0.27 -0.01 49 10 175 +10
30DEC26 25.00 P 0.00 0.00 0.00 0.38 +0.01 49 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.51 +0.02 49 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 +0.02 49 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.87 +0.03 49 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.09 +0.04 49 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.36 +0.04 48 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.67 +0.07 49 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 2.00 +0.06 48 0 146 0
30DEC26 33.00 P 0.00 0.00 0.00 2.39 +0.09 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.82 +0.11 48 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 3.32 +0.15 49 0 147 0
30DEC26 36.00 P 0.00 0.00 0.00 3.85 +0.16 49 0 112 0
30DEC26 37.00 P 4.22 4.22 4.22 4.42 +0.17 49 6 89 +6
30DEC26 38.00 P 0.00 0.00 0.00 5.00 +0.25 49 0 89 0
30DEC26 39.00 P 0.00 0.00 0.00 5.64 +0.21 50 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.34 +0.24 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 7.06 +0.09 51 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 7.82 +0.13 51 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 8.59 +0.15 52 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 9.38 +0.18 52 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 10.18 +0.17 52 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 11.01 +0.18 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.85 +0.18 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.65 +0.11 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.50 +0.09 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.48 +0.18 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.75 +0.19 56 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.92 +0.03 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.29 +0.11 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.66 +0.13 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.05 +0.11 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.45 +0.12 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.90 +0.15 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.34 +0.16 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.79 +0.14 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.24 +0.14 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 +0.01 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 +0.01 49 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.88 +0.02 49 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.10 +0.03 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.37 +0.08 49 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.61 +0.04 49 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 1.90 +0.05 49 0 29 0
30MAR27 30.00 P 0.00 0.00 0.00 2.24 +0.05 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.59 +0.05 48 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.00 +0.07 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.42 +0.07 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.87 +0.09 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.39 +0.12 48 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 4.94 +0.16 48 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 5.52 +0.17 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.08 +0.13 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 6.74 +0.18 49 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.43 +0.24 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.15 +0.04 50 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.89 +0.12 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.63 +0.13 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.32 0.00 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.17 +0.07 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.89 +0.04 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.78 +0.16 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.53 +0.04 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.36 +0.05 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.20 +0.04 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.39 +0.06 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.60 +0.06 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.86 +0.06 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.16 +0.09 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.48 +0.09 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 +0.04 50 0 161 0
29JUN27 22.00 P 0.00 0.00 0.00 0.83 +0.04 50 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.02 +0.06 50 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.25 +0.06 50 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.48 +0.07 50 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.77 +0.08 50 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.06 +0.08 50 0 127 0
29JUN27 28.00 P 2.20 2.20 2.20 2.39 +0.11 50 8 200 +8
29JUN27 29.00 P 0.00 0.00 0.00 2.75 +0.11 50 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.11 +0.06 50 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.57 +0.11 50 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.04 +0.18 50 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.54 +0.14 51 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.06 +0.14 51 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.60 +0.14 51 0 80 0
29JUN27 36.00 P 0.00 0.00 0.00 6.17 +0.16 51 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 6.76 +0.16 51 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.41 +0.20 52 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 8.06 +0.18 52 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.72 +0.26 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 9.29 +0.12 51 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.06 +0.11 52 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.81 +0.16 53 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 11.55 +0.19 53 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 12.27 +0.16 53 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 13.07 +0.19 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.85 +0.20 53 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.61 +0.18 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.42 +0.19 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.23 +0.17 54 0 4 0
TOTAL PUT 327 22,139 +82
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$1007.000
28AUG26 830.00 C 0.00 0.00 0.00 183.95 -117.73 145 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 175.18 -116.95 145 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 166.59 -116.06 145 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 158.17 -115.08 145 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 149.95 -113.99 145 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 141.93 -112.79 145 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 134.12 -111.48 145 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 126.54 -110.05 145 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 119.19 -108.50 145 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 112.08 -106.85 145 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 105.22 -105.08 145 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 98.62 -97.14 145 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 92.28 -101.20 145 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 86.20 -99.11 145 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 80.38 -96.92 145 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 77.08 -92.39 150 0 0 0
28AUG26 990.00 C 0.00 0.00 0.00 70.70 -91.12 148 0 3 0
28AUG26 1,000.00 C 0.00 0.00 0.00 65.75 -88.60 148 0 35 0
28AUG26 1,010.00 C 0.00 0.00 0.00 61.19 -85.89 148 0 47 0
28AUG26 1,020.00 C 0.00 0.00 0.00 56.03 -83.98 147 0 18 0
28AUG26 1,030.00 C 0.00 0.00 0.00 52.57 -80.56 148 0 34 0
28AUG26 1,040.00 C 64.00 64.00 64.00 47.66 -75.01 146 1 630 0
28AUG26 1,050.00 C 0.00 0.00 0.00 44.58 -75.43 148 0 44 0
28AUG26 1,060.00 C 62.00 62.00 45.00 40.75 -73.01 147 3 24 +2
28AUG26 1,070.00 C 58.00 58.00 46.07 37.57 -70.15 147 2 18 +2
28AUG26 1,080.00 C 44.80 44.80 44.60 34.41 -64.43 147 8 40 0
28AUG26 1,090.00 C 0.00 0.00 0.00 31.33 -62.08 147 0 39 0
28AUG26 1,100.00 C 50.31 50.31 50.31 28.72 -59.46 147 2 70 0
28AUG26 1,110.00 C 66.00 68.00 47.00 26.18 -56.97 147 5 18 +4
28AUG26 1,120.00 C 0.00 0.00 0.00 23.83 -54.50 147 0 35 0
28AUG26 1,130.00 C 0.00 0.00 0.00 21.65 -52.07 147 0 14 0
28AUG26 1,140.00 C 0.00 0.00 0.00 19.65 -49.66 147 0 16 0
28AUG26 1,150.00 C 36.88 36.88 26.81 17.80 -47.29 146 3 39 0
28AUG26 1,160.00 C 25.41 25.41 25.40 16.11 -44.96 146 150 162 +144
28AUG26 1,170.00 C 0.00 0.00 0.00 14.55 -42.70 146 0 12 0
28AUG26 1,180.00 C 27.43 27.43 27.43 13.13 -41.42 146 6 28 -5
28AUG26 1,190.00 C 0.00 0.00 0.00 11.83 -38.32 146 0 40 0
28AUG26 1,200.00 C 31.00 31.00 14.25 10.64 -37.36 146 67 61 +34
28AUG26 1,210.00 C 0.00 0.00 0.00 9.29 -34.47 145 0 20 0
28AUG26 1,220.00 C 0.00 0.00 0.00 8.33 -32.49 145 0 86 0
28AUG26 1,230.00 C 0.00 0.00 0.00 7.47 -30.57 145 0 70 0
28AUG26 1,240.00 C 0.00 0.00 0.00 6.69 -30.92 145 0 71 0
28AUG26 1,250.00 C 0.00 0.00 0.00 5.98 -28.40 145 0 6 0
28AUG26 1,260.00 C 0.00 0.00 0.00 5.34 -27.17 145 0 8 0
28AUG26 1,270.00 C 0.00 0.00 0.00 4.76 -25.43 145 0 2 0
28AUG26 1,280.00 C 0.00 0.00 0.00 4.24 -23.77 145 0 6 0
28AUG26 1,290.00 C 0.00 0.00 0.00 3.77 -22.19 145 0 11 0
28AUG26 1,300.00 C 22.65 22.65 8.50 3.35 -20.69 145 27 677 +12
28AUG26 1,310.00 C 0.00 0.00 0.00 2.98 -19.26 145 0 2 0
28AUG26 1,320.00 C 20.97 20.97 20.97 2.64 -17.93 145 5 8 +5
28AUG26 1,330.00 C 0.00 0.00 0.00 2.34 -16.66 145 0 15 0
28AUG26 1,340.00 C 10.28 10.28 8.60 2.07 -15.47 145 3 13 0
28AUG26 1,350.00 C 7.99 7.99 7.99 1.83 -14.34 145 5 19 +1
28AUG26 1,360.00 C 0.00 0.00 0.00 1.61 -13.29 145 0 2 0
28AUG26 1,370.00 C 0.00 0.00 0.00 1.42 -12.30 145 0 1 0
28AUG26 1,380.00 C 0.00 0.00 0.00 1.25 -11.01 145 0 1 0
28AUG26 1,390.00 C 6.49 6.49 6.49 1.10 -10.17 145 5 5 +5
28AUG26 1,400.00 C 11.00 11.00 6.00 0.97 -9.70 145 21 50 +7
28AUG26 1,410.00 C 9.00 9.90 5.71 0.85 -8.66 145 17 81 -2
04SEP26 1,030.00 C 116.00 116.00 106.58 91.27 - 144 8 8 -
04SEP26 1,035.00 C 0.00 0.00 0.00 89.13 - 144 0 0 -
04SEP26 1,040.00 C 0.00 0.00 0.00 87.35 - 145 0 0 -
04SEP26 1,045.00 C 100.62 100.62 100.62 85.30 - 145 4 4 -
04SEP26 1,050.00 C 98.56 98.56 98.56 83.59 - 145 4 4 -
04SEP26 1,055.00 C 0.00 0.00 0.00 81.78 - 145 0 0 -
04SEP26 1,060.00 C 0.00 0.00 0.00 79.87 - 145 0 0 -
04SEP26 1,065.00 C 0.00 0.00 0.00 78.15 - 145 0 0 -
04SEP26 1,070.00 C 0.00 0.00 0.00 76.57 - 146 0 0 -
04SEP26 1,075.00 C 0.00 0.00 0.00 74.78 - 146 0 0 -
04SEP26 1,080.00 C 0.00 0.00 0.00 73.30 - 146 0 0 -
04SEP26 1,085.00 C 0.00 0.00 0.00 71.59 - 146 0 0 -
04SEP26 1,090.00 C 0.00 0.00 0.00 70.16 - 146 0 0 -
04SEP26 1,095.00 C 0.00 0.00 0.00 68.65 - 146 0 0 -
04SEP26 1,100.00 C 92.00 92.00 74.00 67.17 - 147 6 6 -
04SEP26 1,105.00 C 0.00 0.00 0.00 65.74 - 147 0 0 -
04SEP26 1,110.00 C 0.00 0.00 0.00 64.33 - 147 0 0 -
04SEP26 1,115.00 C 68.16 68.16 68.16 63.59 - 148 1 1 -
04SEP26 1,120.00 C 0.00 0.00 0.00 62.06 - 148 0 0 -
04SEP26 1,125.00 C 0.00 0.00 0.00 60.56 - 148 0 0 -
04SEP26 1,130.00 C 0.00 0.00 0.00 59.11 - 148 0 0 -
04SEP26 1,135.00 C 0.00 0.00 0.00 57.67 - 148 0 0 -
04SEP26 1,140.00 C 0.00 0.00 0.00 56.27 - 148 0 0 -
04SEP26 1,145.00 C 0.00 0.00 0.00 54.89 - 148 0 0 -
04SEP26 1,150.00 C 0.00 0.00 0.00 53.55 - 148 0 0 -
04SEP26 1,155.00 C 0.00 0.00 0.00 52.23 - 148 0 0 -
04SEP26 1,160.00 C 0.00 0.00 0.00 50.94 - 148 0 0 -
04SEP26 1,165.00 C 0.00 0.00 0.00 49.68 - 148 0 0 -
04SEP26 1,170.00 C 0.00 0.00 0.00 48.45 - 148 0 0 -
04SEP26 1,175.00 C 0.00 0.00 0.00 47.24 - 148 0 0 -
04SEP26 1,180.00 C 0.00 0.00 0.00 46.06 - 148 0 0 -
04SEP26 1,185.00 C 0.00 0.00 0.00 44.90 - 148 0 0 -
04SEP26 1,190.00 C 0.00 0.00 0.00 43.77 - 148 0 0 -
04SEP26 1,195.00 C 0.00 0.00 0.00 42.67 - 148 0 0 -
04SEP26 1,200.00 C 0.00 0.00 0.00 41.59 - 147 0 0 -
04SEP26 1,205.00 C 48.35 48.35 48.35 40.53 - 147 20 20 -
04SEP26 1,210.00 C 0.00 0.00 0.00 39.50 - 147 0 0 -
04SEP26 1,215.00 C 0.00 0.00 0.00 38.49 - 147 0 0 -
04SEP26 1,220.00 C 0.00 0.00 0.00 37.51 - 147 0 0 -
04SEP26 1,225.00 C 0.00 0.00 0.00 35.48 - 145 0 0 -
04SEP26 1,230.00 C 48.77 48.77 40.00 35.47 - 147 6 5 -
29SEP26 680.00 C 0.00 0.00 0.00 351.69 -112.62 118 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 343.68 -111.92 118 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 335.79 -97.76 118 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 328.00 -97.26 118 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 320.33 -96.72 118 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 312.77 -96.15 118 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 305.33 -95.55 118 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 295.40 -97.53 115 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 290.79 -94.28 118 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 281.53 -95.78 116 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 274.80 -94.83 116 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 267.30 -94.76 116 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 261.26 -93.31 116 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 252.62 -94.57 114 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 246.91 -92.99 115 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 240.08 -92.64 115 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 233.49 -92.15 115 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 227.79 -90.86 115 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 222.42 -89.35 116 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 216.09 -88.90 115 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 213.60 -84.72 118 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 208.66 -83.09 119 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 201.70 -83.58 118 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 196.40 -82.52 118 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 189.66 -83.00 117 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 186.71 -79.79 119 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 182.04 -78.41 119 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 176.60 -77.91 118 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 172.58 -76.08 119 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 167.04 -75.88 118 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 159.18 -78.11 116 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 153.91 -77.84 115 0 60 0
29SEP26 1,000.00 C 0.00 0.00 0.00 148.90 -77.42 115 0 18 0
29SEP26 1,010.00 C 0.00 0.00 0.00 146.34 -74.65 116 0 48 0
29SEP26 1,020.00 C 0.00 0.00 0.00 140.89 -74.87 115 0 32 0
29SEP26 1,030.00 C 0.00 0.00 0.00 139.06 -71.57 117 0 8 0
29SEP26 1,040.00 C 0.00 0.00 0.00 137.60 -68.00 119 0 34 0
29SEP26 1,050.00 C 0.00 0.00 0.00 133.17 -67.50 119 0 64 0
29SEP26 1,060.00 C 0.00 0.00 0.00 129.70 -66.13 119 0 22 0
29SEP26 1,070.00 C 0.00 0.00 0.00 126.78 -64.32 119 0 37 0
29SEP26 1,080.00 C 0.00 0.00 0.00 123.05 -63.40 119 0 95 0
29SEP26 1,090.00 C 0.00 0.00 0.00 118.16 -63.75 118 0 9 0
29SEP26 1,100.00 C 0.00 0.00 0.00 115.02 -62.43 118 0 55 0
29SEP26 1,110.00 C 0.00 0.00 0.00 111.82 -61.27 119 0 15 0
29SEP26 1,120.00 C 0.00 0.00 0.00 108.74 -60.08 119 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 105.12 -59.52 118 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 103.08 -57.47 119 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 101.03 -55.52 120 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 97.61 -55.02 120 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 95.45 -53.35 120 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 92.41 -52.64 120 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 90.43 -50.96 120 0 1 0
29SEP26 1,200.00 C 88.00 90.00 88.00 87.93 -49.88 121 3 79 +1
29SEP26 1,210.00 C 0.00 0.00 0.00 85.31 -49.00 121 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 82.76 -48.12 120 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 80.29 -47.25 120 0 15 0
29SEP26 1,240.00 C 0.00 0.00 0.00 77.89 -46.38 120 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 75.55 -45.53 120 0 2 0
29SEP26 1,260.00 C 0.00 0.00 0.00 73.28 -44.68 120 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 71.07 -45.50 120 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 68.92 -44.27 120 0 2 0
29SEP26 1,290.00 C 0.00 0.00 0.00 66.84 -42.20 120 0 27 0
29SEP26 1,300.00 C 82.00 82.00 72.02 64.82 -44.21 120 2 89 0
29SEP26 1,310.00 C 0.00 0.00 0.00 62.85 -43.55 120 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 60.94 -42.75 120 0 2 0
29SEP26 1,330.00 C 0.00 0.00 0.00 59.09 -41.86 120 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 57.29 -43.65 120 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 55.54 -41.10 120 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 53.85 -40.46 120 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 52.20 -39.45 120 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 50.60 -39.94 120 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 49.05 -37.99 120 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 47.54 -38.86 120 0 2 0
29SEP26 1,410.00 C 60.88 60.88 60.88 46.08 -38.03 120 1 9 +1
29OCT26 680.00 C 0.00 0.00 0.00 375.12 -94.32 112 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 367.99 -93.86 112 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 360.96 -93.38 112 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 354.04 -92.87 112 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 347.22 -92.35 112 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 340.50 -91.82 112 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 333.88 -91.27 112 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 327.37 -90.71 112 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 320.96 -90.13 112 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 314.65 -89.53 112 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 299.28 -98.09 105 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 293.97 -96.67 106 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 287.44 -96.56 106 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 281.71 -95.74 106 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 276.08 -94.91 106 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 270.54 -94.08 106 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 265.10 -93.23 107 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 259.75 -92.39 107 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 254.50 -91.53 107 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 249.34 -90.66 107 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 244.27 -89.80 107 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 239.29 -88.93 108 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 234.41 -88.05 108 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 229.61 -87.17 108 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 224.90 -86.29 108 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 220.27 -85.41 108 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 215.74 -84.52 108 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 211.28 -83.64 108 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 208.82 -80.84 110 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 202.63 -81.85 109 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 198.43 -80.96 109 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 194.30 -80.08 109 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 190.89 -78.55 109 0 7 0
29OCT26 1,010.00 C 0.00 0.00 0.00 186.29 -78.30 109 0 66 0
29OCT26 1,020.00 C 0.00 0.00 0.00 182.40 -77.41 109 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 178.59 -76.52 109 0 15 0
29OCT26 1,040.00 C 0.00 0.00 0.00 174.85 -75.64 109 0 15 0
29OCT26 1,050.00 C 0.00 0.00 0.00 171.19 -74.76 109 0 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 168.55 -72.93 110 0 54 0
29OCT26 1,070.00 C 0.00 0.00 0.00 164.10 -72.98 109 0 19 0
29OCT26 1,080.00 C 0.00 0.00 0.00 161.15 -71.61 110 0 31 0
29OCT26 1,090.00 C 0.00 0.00 0.00 161.14 -67.37 112 0 15 0
29OCT26 1,100.00 C 0.00 0.00 0.00 155.64 -68.69 111 0 18 0
29OCT26 1,110.00 C 0.00 0.00 0.00 155.63 -64.60 113 0 23 0
29OCT26 1,120.00 C 0.00 0.00 0.00 151.42 -64.77 112 0 2 0
29OCT26 1,130.00 C 0.00 0.00 0.00 147.90 -64.32 112 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 145.14 -63.18 112 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 143.09 -61.40 113 0 15 0
29OCT26 1,160.00 C 0.00 0.00 0.00 139.08 -61.64 112 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 136.71 -60.31 112 0 15 0
29OCT26 1,180.00 C 0.00 0.00 0.00 134.21 -59.18 113 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 132.55 -57.27 113 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 130.21 -56.10 114 0 2 0
29OCT26 1,210.00 C 0.00 0.00 0.00 128.20 -54.66 114 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 125.87 -53.60 114 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 123.61 -52.54 114 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 120.17 -52.71 114 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 118.21 -51.46 114 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 116.05 -50.47 114 0 15 0
29OCT26 1,270.00 C 0.00 0.00 0.00 113.59 -49.84 114 0 15 0
29OCT26 1,280.00 C 0.00 0.00 0.00 111.17 -49.22 114 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 108.81 -48.60 114 0 0 0
29OCT26 1,300.00 C 110.00 110.00 110.00 106.50 -47.98 114 1,901 3,901 +1,901
29OCT26 1,310.00 C 0.00 0.00 0.00 104.23 -47.37 114 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 102.02 -46.76 114 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 99.85 -46.16 114 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 97.72 -45.56 114 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 95.65 -44.96 114 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 93.61 -44.38 114 0 10 0
29OCT26 1,370.00 C 0.00 0.00 0.00 91.62 -43.79 114 0 0 0
29OCT26 1,380.00 C 0.00 0.00 0.00 89.68 -43.21 114 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 87.77 -42.64 114 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 85.90 -42.07 114 1,900 3,900 +1,900
29OCT26 1,410.00 C 100.00 100.00 100.00 84.08 -41.50 114 1 1 +1
27NOV26 830.00 C 0.00 0.00 0.00 299.22 -94.76 105 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 294.18 -94.06 105 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 289.22 -93.35 106 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 284.34 -92.64 106 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 279.54 -91.92 106 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 274.81 -91.21 106 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 270.16 -90.50 106 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 265.59 -89.78 106 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 261.09 -89.06 106 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 256.67 -88.33 106 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 252.32 -87.61 107 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 248.04 -86.89 107 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 243.83 -86.16 107 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 239.69 -85.44 107 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 235.63 -84.71 107 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 231.63 -83.98 107 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 227.69 -83.27 107 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 224.63 -81.73 108 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 220.03 -81.81 107 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 216.29 -81.09 107 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 212.62 -80.37 107 0 5 0
27NOV26 1,040.00 C 0.00 0.00 0.00 209.01 -79.65 108 0 30 0
27NOV26 1,050.00 C 0.00 0.00 0.00 205.46 -78.93 108 0 34 0
27NOV26 1,060.00 C 0.00 0.00 0.00 201.97 -78.21 108 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 198.55 -77.49 108 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 195.18 -76.78 108 0 20 0
27NOV26 1,090.00 C 0.00 0.00 0.00 193.84 -74.10 109 0 40 0
27NOV26 1,100.00 C 0.00 0.00 0.00 189.81 -74.17 108 0 49 0
27NOV26 1,110.00 C 0.00 0.00 0.00 187.14 -72.93 109 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 184.90 -71.33 109 0 15 0
27NOV26 1,130.00 C 0.00 0.00 0.00 180.94 -71.50 109 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 178.25 -70.45 109 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 175.61 -69.42 109 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 173.03 -68.38 110 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 170.94 -66.90 110 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 168.46 -65.87 110 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 165.84 -65.03 110 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 163.49 -63.97 111 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 160.90 -63.20 111 0 2 0
27NOV26 1,220.00 C 0.00 0.00 0.00 158.82 -61.97 111 0 15 0
27NOV26 1,230.00 C 0.00 0.00 0.00 156.34 -61.20 111 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 154.39 -59.94 111 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 151.98 -59.19 111 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 150.24 -57.82 112 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 147.99 -57.01 112 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 146.11 -55.87 112 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 143.87 -55.14 112 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 142.51 -53.57 113 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 140.12 -53.08 113 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 137.78 -52.58 113 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 135.47 -52.10 113 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 133.21 -51.61 113 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 130.98 -51.13 113 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 128.80 -50.64 113 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 126.65 -50.16 113 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 124.54 -49.68 113 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 122.47 -49.21 113 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 120.43 -48.74 113 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 118.43 -48.27 113 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 335.04 -84.60 108 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 330.16 -84.12 108 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 325.34 -83.66 108 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 310.99 -92.79 104 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 306.46 -92.16 104 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 302.00 -91.54 104 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 297.60 -90.92 104 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 293.28 -90.28 104 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 289.02 -89.65 104 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 284.82 -89.03 104 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 280.69 -88.40 104 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 276.61 -87.78 104 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 272.61 -87.14 105 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 268.66 -86.51 105 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 264.77 -85.88 105 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 260.94 -85.26 105 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 257.17 -84.63 105 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 253.46 -84.00 105 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 249.81 -83.37 105 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 246.21 -82.75 105 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 242.66 -82.13 105 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 239.17 -81.51 105 0 8 0
30DEC26 1,050.00 C 0.00 0.00 0.00 235.74 -80.88 105 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 233.20 -79.42 106 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 229.02 -79.65 105 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 225.74 -79.03 105 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 222.51 -78.42 105 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 219.33 -77.81 106 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 216.20 -77.20 106 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 213.12 -76.59 106 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 210.08 -75.99 106 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 207.09 -75.38 106 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 204.76 -74.17 106 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 202.27 -73.17 106 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 199.82 -72.17 106 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 197.12 -71.47 107 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 194.76 -70.47 107 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 192.63 -69.29 107 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 190.18 -68.47 107 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 187.90 -67.53 107 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 185.70 -66.55 108 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 185.04 -64.08 108 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 181.76 -64.27 108 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 180.38 -62.59 109 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 178.34 -61.62 109 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 175.82 -61.18 109 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 173.67 -60.40 109 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 173.66 -57.52 110 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 169.78 -58.55 109 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 167.91 -57.60 109 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 166.04 -56.70 110 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 165.73 -54.27 110 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 163.37 -53.93 110 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 161.18 -53.46 110 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 158.96 -53.05 110 0 0 0
30DEC26 1,380.00 C 0.00 0.00 0.00 156.76 -52.66 110 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 154.61 -52.25 110 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 152.48 -51.86 110 0 0 0
30DEC26 1,410.00 C 0.00 0.00 0.00 150.39 -51.46 110 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 397.37 -84.31 107 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 393.11 -83.97 107 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 388.90 -83.64 107 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 384.75 -83.30 107 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 380.65 -82.96 107 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 376.61 -82.61 107 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 372.62 -82.26 107 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 368.68 -81.92 107 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 364.79 -81.57 107 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 360.95 -81.22 107 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 357.16 -80.87 107 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 353.42 -80.52 107 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 349.73 -80.17 107 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 346.08 -79.82 107 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 342.48 -79.47 107 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 338.93 -79.11 107 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 335.42 -78.76 107 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 331.96 -78.40 107 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 318.68 -87.90 103 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 315.40 -87.45 103 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 315.39 -83.77 104 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 315.38 -80.14 106 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 305.83 -86.08 103 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 302.71 -85.63 103 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 299.64 -85.18 104 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 296.60 -84.73 104 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 296.59 -81.30 105 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 296.58 -77.90 106 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 296.57 -74.54 107 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 293.64 -74.14 107 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 290.70 -73.79 107 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 287.80 -73.43 107 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 284.93 -73.08 107 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 282.10 -72.72 107 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 279.30 -72.37 107 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 276.54 -72.02 107 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 265.60 -79.88 104 0 100 0
30MAR27 1,200.00 C 0.00 0.00 0.00 262.98 -79.45 104 0 120 0
30MAR27 1,210.00 C 0.00 0.00 0.00 262.97 -76.45 105 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 262.96 -73.48 106 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 262.95 -70.54 107 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 260.66 -69.91 107 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 258.12 -69.57 107 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 255.61 -69.23 107 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 253.14 -68.88 107 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 250.69 -68.54 107 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 247.52 -68.95 106 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 244.46 -69.28 106 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 242.69 -68.35 106 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 240.92 -67.45 107 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 239.13 -66.59 107 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 237.38 -65.73 107 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 237.18 -63.34 108 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 235.51 -62.45 108 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 231.78 -63.65 107 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 230.15 -62.78 107 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 228.55 -61.90 108 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 227.62 -60.38 108 0 10 0
30MAR27 1,410.00 C 0.00 0.00 0.00 225.30 -60.27 108 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 448.12 -85.75 106 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 444.30 -85.50 106 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 440.52 -85.40 106 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 436.79 -89.12 106 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 433.10 -92.80 106 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 429.45 -96.44 106 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 425.85 -100.03 106 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 422.29 -84.00 106 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 418.77 -83.74 106 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 415.29 -83.49 106 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 399.50 -95.58 102 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 396.20 -95.23 102 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 392.94 -94.87 102 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 389.72 -94.51 102 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 386.54 -94.15 102 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 383.39 -93.79 102 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 380.27 -93.44 102 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 379.59 -90.69 103 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 379.58 -87.30 104 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 379.57 -83.95 105 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 379.56 -80.63 106 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 376.52 -80.38 106 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 362.32 -91.31 103 0 0 0
29JUN27 1,060.00 C 350.00 350.00 350.00 362.31 -88.10 104 12 12 +12
29JUN27 1,070.00 C 0.00 0.00 0.00 362.30 -84.91 105 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 362.29 -81.76 105 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 361.85 -79.06 106 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 359.01 -78.80 106 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 356.21 -78.53 106 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 353.43 -78.27 106 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 350.68 -78.01 106 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 347.97 -77.74 106 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 345.28 -77.48 106 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 342.62 -77.22 106 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 339.99 -76.96 106 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 337.38 -76.71 106 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 334.81 -76.44 106 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 332.26 -76.18 106 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 329.74 -75.92 106 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 327.25 -75.65 106 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 324.78 -75.39 106 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 322.34 -75.13 106 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 319.92 -74.87 106 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 317.53 -74.61 106 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 315.16 -74.36 106 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 312.82 -74.10 106 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 310.50 -73.84 106 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 308.20 -73.59 106 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 305.93 -73.33 106 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 303.68 -73.07 106 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 301.46 -72.81 106 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 299.25 -72.56 106 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 297.07 -72.31 106 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 294.91 -72.05 106 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 292.78 -71.79 106 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 290.66 -71.54 106 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 288.57 -71.28 106 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 286.49 -71.04 106 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 284.44 -70.78 106 0 0 0
TOTAL CALL 4,199 13,426 +4,025
28AUG26 830.00 P 5.80 7.00 5.80 6.70 +4.53 145 13 89 +13
28AUG26 840.00 P 7.10 7.10 7.10 7.84 +5.19 145 2 2 +2
28AUG26 850.00 P 8.00 8.80 8.00 9.08 +5.91 143 12 14 +12
28AUG26 860.00 P 0.00 0.00 0.00 10.89 +7.19 145 0 0 0
28AUG26 870.00 P 11.18 12.75 11.00 12.83 +8.38 145 25 40 +25
28AUG26 880.00 P 12.07 15.00 9.96 14.65 +9.42 144 9 12 +8
28AUG26 890.00 P 14.27 14.27 14.27 16.26 +10.25 143 1 7 +1
28AUG26 900.00 P 0.00 0.00 0.00 19.49 +12.18 145 1 62 0
28AUG26 910.00 P 0.00 0.00 0.00 21.61 +13.40 144 0 24 0
28AUG26 920.00 P 20.50 20.50 20.50 24.16 +14.56 143 11 21 +10
28AUG26 930.00 P 20.22 20.22 20.22 27.47 +16.67 143 1 42 0
28AUG26 940.00 P 19.00 19.00 19.00 31.59 +18.88 145 1 71 0
28AUG26 950.00 P 22.50 33.50 22.50 35.10 +21.21 145 7 92 0
28AUG26 960.00 P 32.00 35.00 32.00 38.98 +23.19 145 2 48 +1
28AUG26 970.00 P 19.34 35.00 19.34 43.09 +24.70 145 18 252 +3
28AUG26 980.00 P 45.00 45.00 45.00 47.47 +26.96 145 1 38 +1
28AUG26 990.00 P 0.00 0.00 0.00 52.12 +29.22 144 0 26 0
28AUG26 1,000.00 P 30.00 52.00 30.00 57.04 +31.38 144 38 176 +32
28AUG26 1,010.00 P 0.00 0.00 0.00 62.26 +33.84 144 0 44 0
28AUG26 1,020.00 P 0.00 0.00 0.00 67.89 +36.70 144 0 16 0
28AUG26 1,030.00 P 61.09 61.09 61.09 72.89 +38.22 143 15 178 0
28AUG26 1,040.00 P 45.16 68.35 45.16 77.61 +39.46 140 35 200 +26
28AUG26 1,050.00 P 71.00 71.92 71.00 84.71 +43.08 141 5 13 +2
28AUG26 1,060.00 P 0.00 0.00 0.00 91.05 +45.55 141 0 7 0
28AUG26 1,070.00 P 0.00 0.00 0.00 99.02 +49.26 145 0 3 0
28AUG26 1,080.00 P 0.00 0.00 0.00 106.18 +52.17 145 0 9 0
28AUG26 1,090.00 P 0.00 0.00 0.00 113.35 +55.08 145 0 1 0
28AUG26 1,100.00 P 84.49 84.49 84.49 120.52 +57.28 145 1 584 +1
28AUG26 1,110.00 P 0.00 0.00 0.00 128.12 +59.81 145 0 2 0
28AUG26 1,120.00 P 0.00 0.00 0.00 135.92 +62.54 145 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 143.73 +65.19 145 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 151.69 +67.26 145 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 160.04 +69.72 145 0 2 0
28AUG26 1,160.00 P 0.00 0.00 0.00 168.39 +72.18 145 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 176.74 +74.47 145 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 185.43 +76.48 145 0 34 0
28AUG26 1,190.00 P 0.00 0.00 0.00 194.23 +81.97 145 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 203.03 +84.28 145 0 13 0
28AUG26 1,210.00 P 0.00 0.00 0.00 211.89 +86.52 145 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 221.04 +88.48 145 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 229.16 +89.40 140 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 237.97 +91.02 137 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 247.83 +93.66 140 0 11 0
28AUG26 1,260.00 P 0.00 0.00 0.00 258.05 +96.05 145 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 266.67 +91.75 139 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 276.90 +93.92 145 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 286.44 +95.40 145 0 1 0
28AUG26 1,300.00 P 0.00 0.00 0.00 296.07 +96.56 145 0 2 0
28AUG26 1,310.00 P 0.00 0.00 0.00 305.69 +97.56 145 0 2 0
28AUG26 1,320.00 P 0.00 0.00 0.00 315.32 +98.57 145 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 325.03 +99.66 145 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 334.79 +100.67 145 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 344.56 +101.36 145 0 2 0
28AUG26 1,360.00 P 0.00 0.00 0.00 354.33 +102.05 145 0 0 0
28AUG26 1,370.00 P 0.00 0.00 0.00 364.14 +102.78 145 0 0 0
28AUG26 1,380.00 P 0.00 0.00 0.00 374.00 +103.56 145 0 0 0
28AUG26 1,390.00 P 0.00 0.00 0.00 383.86 +104.09 145 0 0 0
28AUG26 1,400.00 P 0.00 0.00 0.00 393.72 +104.51 145 0 0 0
28AUG26 1,410.00 P 0.00 0.00 0.00 403.60 +104.95 145 0 0 0
04SEP26 1,030.00 P 107.81 109.91 107.81 115.07 - 146 2 2 -
04SEP26 1,035.00 P 0.00 0.00 0.00 118.07 - 147 0 0 -
04SEP26 1,040.00 P 0.00 0.00 0.00 121.15 - 147 0 0 -
04SEP26 1,045.00 P 0.00 0.00 0.00 124.23 - 147 0 0 -
04SEP26 1,050.00 P 0.00 0.00 0.00 125.48 - 145 0 0 -
04SEP26 1,055.00 P 0.00 0.00 0.00 128.97 - 145 0 0 -
04SEP26 1,060.00 P 0.00 0.00 0.00 133.16 - 147 0 0 -
04SEP26 1,065.00 P 0.00 0.00 0.00 137.01 - 148 0 0 -
04SEP26 1,070.00 P 0.00 0.00 0.00 140.39 - 148 0 0 -
04SEP26 1,075.00 P 0.00 0.00 0.00 143.71 - 148 0 0 -
04SEP26 1,080.00 P 0.00 0.00 0.00 146.75 - 148 0 0 -
04SEP26 1,085.00 P 0.00 0.00 0.00 150.13 - 148 0 0 -
04SEP26 1,090.00 P 0.00 0.00 0.00 153.77 - 148 0 0 -
04SEP26 1,095.00 P 0.00 0.00 0.00 157.03 - 148 0 0 -
04SEP26 1,100.00 P 0.00 0.00 0.00 158.62 - 145 0 0 -
04SEP26 1,105.00 P 0.00 0.00 0.00 160.12 - 143 0 0 -
04SEP26 1,110.00 P 0.00 0.00 0.00 165.04 - 145 0 0 -
04SEP26 1,115.00 P 0.00 0.00 0.00 168.62 - 145 0 0 -
04SEP26 1,120.00 P 0.00 0.00 0.00 172.29 - 145 0 0 -
04SEP26 1,125.00 P 0.00 0.00 0.00 175.96 - 145 0 0 -
04SEP26 1,130.00 P 0.00 0.00 0.00 179.62 - 145 0 0 -
04SEP26 1,135.00 P 0.00 0.00 0.00 183.29 - 145 0 0 -
04SEP26 1,140.00 P 0.00 0.00 0.00 186.95 - 145 0 0 -
04SEP26 1,145.00 P 0.00 0.00 0.00 190.62 - 145 0 0 -
04SEP26 1,150.00 P 0.00 0.00 0.00 194.28 - 145 0 0 -
04SEP26 1,155.00 P 0.00 0.00 0.00 198.04 - 146 0 0 -
04SEP26 1,160.00 P 0.00 0.00 0.00 201.16 - 145 0 0 -
04SEP26 1,165.00 P 0.00 0.00 0.00 205.06 - 145 0 0 -
04SEP26 1,170.00 P 0.00 0.00 0.00 208.98 - 146 0 0 -
04SEP26 1,175.00 P 0.00 0.00 0.00 213.68 - 147 0 0 -
04SEP26 1,180.00 P 0.00 0.00 0.00 217.97 - 148 0 0 -
04SEP26 1,185.00 P 0.00 0.00 0.00 221.60 - 147 0 0 -
04SEP26 1,190.00 P 0.00 0.00 0.00 226.61 - 149 0 0 -
04SEP26 1,195.00 P 0.00 0.00 0.00 230.66 - 149 0 0 -
04SEP26 1,200.00 P 0.00 0.00 0.00 233.65 - 147 0 0 -
04SEP26 1,205.00 P 0.00 0.00 0.00 236.94 - 146 0 0 -
04SEP26 1,210.00 P 0.00 0.00 0.00 241.43 - 147 0 0 -
04SEP26 1,215.00 P 0.00 0.00 0.00 246.57 - 149 0 0 -
04SEP26 1,220.00 P 0.00 0.00 0.00 250.56 - 149 0 0 -
04SEP26 1,225.00 P 0.00 0.00 0.00 254.73 - 149 0 0 -
04SEP26 1,230.00 P 0.00 0.00 0.00 258.28 - 148 0 0 -
29SEP26 680.00 P 19.21 21.00 19.21 23.47 +9.85 120 12 89 +12
29SEP26 690.00 P 0.00 0.00 0.00 24.06 +9.10 118 0 16 0
29SEP26 700.00 P 0.00 0.00 0.00 26.02 +9.71 117 0 62 0
29SEP26 710.00 P 0.00 0.00 0.00 28.23 +10.57 117 0 2 0
29SEP26 720.00 P 0.00 0.00 0.00 30.51 +11.42 117 0 0 0
29SEP26 730.00 P 20.93 20.93 20.93 33.35 +12.42 118 1 1 +1
29SEP26 740.00 P 0.00 0.00 0.00 35.90 +13.13 118 0 1 0
29SEP26 750.00 P 0.00 0.00 0.00 38.63 +14.03 118 0 4 0
29SEP26 760.00 P 0.00 0.00 0.00 41.43 +14.99 118 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 44.37 +16.09 118 0 0 0
29SEP26 780.00 P 36.91 43.52 36.91 47.56 +17.12 118 2 2 +2
29SEP26 790.00 P 0.00 0.00 0.00 50.80 +17.93 119 0 0 0
29SEP26 800.00 P 43.24 50.00 43.24 53.71 +18.42 118 4 21 +3
29SEP26 810.00 P 0.00 0.00 0.00 57.58 +19.87 119 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 61.21 +21.07 119 0 3 0
29SEP26 830.00 P 0.00 0.00 0.00 64.98 +22.42 119 0 1 0
29SEP26 840.00 P 0.00 0.00 0.00 68.86 +23.54 119 0 5 0
29SEP26 850.00 P 0.00 0.00 0.00 72.86 +24.44 119 0 3 0
29SEP26 860.00 P 0.00 0.00 0.00 76.99 +25.47 120 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 81.33 +26.71 120 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 85.69 +27.97 120 0 7 0
29SEP26 890.00 P 80.00 90.00 80.00 90.18 +29.35 120 3 3 +3
29SEP26 900.00 P 88.40 88.40 83.49 94.17 +30.24 119 6 14 0
29SEP26 910.00 P 0.00 0.00 0.00 99.55 +31.80 120 0 0 0
29SEP26 920.00 P 96.10 96.10 96.10 104.41 +32.81 120 1 1 +1
29SEP26 930.00 P 0.00 0.00 0.00 108.40 +32.95 120 0 6 0
29SEP26 940.00 P 103.00 105.00 103.00 114.46 +35.16 121 2 16 +1
29SEP26 950.00 P 0.00 0.00 0.00 118.99 +35.84 120 0 8 0
29SEP26 960.00 P 122.00 122.00 122.00 125.01 +38.00 121 1 3 +1
29SEP26 970.00 P 110.50 129.55 110.50 130.45 +39.59 121 3 8 +3
29SEP26 980.00 P 0.00 0.00 0.00 135.44 +40.00 120 0 50 0
29SEP26 990.00 P 0.00 0.00 0.00 140.21 +40.12 120 0 37 0
29SEP26 1,000.00 P 0.00 0.00 0.00 145.96 +41.22 120 0 28 0
29SEP26 1,010.00 P 0.00 0.00 0.00 152.15 +42.76 121 0 100 0
29SEP26 1,020.00 P 0.00 0.00 0.00 159.43 +45.39 122 0 34 0
29SEP26 1,030.00 P 0.00 0.00 0.00 166.09 +47.40 122 0 32 0
29SEP26 1,040.00 P 0.00 0.00 0.00 172.45 +49.10 122 0 46 0
29SEP26 1,050.00 P 168.32 168.32 168.32 178.45 +50.19 122 9 11 -4
29SEP26 1,060.00 P 0.00 0.00 0.00 185.13 +51.40 123 0 31 0
29SEP26 1,070.00 P 0.00 0.00 0.00 191.19 +51.99 123 0 15 0
29SEP26 1,080.00 P 0.00 0.00 0.00 197.68 +53.01 123 0 20 0
29SEP26 1,090.00 P 0.00 0.00 0.00 204.34 +54.20 123 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 211.38 +55.77 123 0 16 0
29SEP26 1,110.00 P 0.00 0.00 0.00 218.33 +57.25 124 0 2 0
29SEP26 1,120.00 P 214.80 214.80 214.80 225.42 +58.87 124 8 8 +8
29SEP26 1,130.00 P 0.00 0.00 0.00 231.92 +59.79 123 0 4 0
29SEP26 1,140.00 P 237.82 237.82 237.82 238.13 +59.73 123 3 18 +3
29SEP26 1,150.00 P 0.00 0.00 0.00 245.01 +60.33 123 0 0 0
29SEP26 1,160.00 P 245.29 245.29 243.99 253.61 +62.66 124 6 42 +6
29SEP26 1,170.00 P 0.00 0.00 0.00 260.50 +63.27 124 0 31 0
29SEP26 1,180.00 P 260.46 260.46 260.46 266.40 +62.90 123 3 3 +3
29SEP26 1,190.00 P 266.45 269.16 266.45 274.67 +64.89 124 15 21 +15
29SEP26 1,200.00 P 0.00 0.00 0.00 283.29 +67.23 125 0 1,502 0
29SEP26 1,210.00 P 0.00 0.00 0.00 291.07 +68.72 125 0 3 0
29SEP26 1,220.00 P 0.00 0.00 0.00 299.04 +70.19 125 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 305.79 +69.91 125 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 313.76 +70.84 125 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 321.76 +71.80 126 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 329.82 +72.82 126 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 338.43 +74.40 127 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 346.14 +75.06 127 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 354.36 +76.24 127 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 362.69 +77.52 127 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 371.07 +78.85 127 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 379.09 +79.30 127 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 386.69 +79.17 127 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 395.09 +79.84 127 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 405.38 +82.40 129 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 405.39 +74.68 122 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 421.25 +82.80 129 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 429.24 +83.06 128 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 429.25 +75.33 120 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 449.24 +87.58 132 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 449.25 +79.84 123 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 43.62 +11.40 112 0 9 0
29OCT26 690.00 P 0.00 0.00 0.00 47.28 +13.09 112 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 50.59 +14.07 113 0 17 0
29OCT26 710.00 P 0.00 0.00 0.00 53.33 +14.23 112 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 56.81 +15.12 112 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 59.82 +15.55 112 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 63.51 +16.65 113 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 66.58 +17.14 113 0 10 0
29OCT26 760.00 P 0.00 0.00 0.00 70.19 +18.16 113 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 74.91 +19.95 113 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 78.08 +19.84 113 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 82.72 +21.20 113 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 85.97 +21.17 113 0 38 0
29OCT26 810.00 P 0.00 0.00 0.00 89.97 +21.89 113 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 94.35 +22.98 113 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 99.05 +24.40 114 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 103.13 +25.19 113 0 0 0
29OCT26 850.00 P 105.00 105.00 105.00 107.02 +25.28 113 5 6 +5
29OCT26 860.00 P 0.00 0.00 0.00 112.17 +26.39 113 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 117.13 +27.30 113 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 122.68 +28.81 114 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 127.06 +29.14 113 0 0 0
29OCT26 900.00 P 133.44 133.44 133.44 132.34 +30.37 114 1 31 0
29OCT26 910.00 P 0.00 0.00 0.00 138.20 +32.18 115 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 144.31 +34.24 115 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 149.97 +35.79 115 0 39 0
29OCT26 940.00 P 0.00 0.00 0.00 155.63 +36.60 115 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 161.30 +37.42 115 0 30 0
29OCT26 960.00 P 0.00 0.00 0.00 166.96 +38.23 115 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 172.62 +39.03 116 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 178.29 +39.85 116 0 15 0
29OCT26 990.00 P 0.00 0.00 0.00 183.95 +40.66 116 0 16 0
29OCT26 1,000.00 P 182.00 182.00 182.00 189.63 +41.48 116 2 218 0
29OCT26 1,010.00 P 0.00 0.00 0.00 195.56 +42.55 116 0 69 0
29OCT26 1,020.00 P 198.00 198.00 198.00 202.01 +44.14 116 1 31 +1
29OCT26 1,030.00 P 0.00 0.00 0.00 208.47 +45.26 116 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 214.93 +46.06 116 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 221.39 +46.85 116 0 79 0
29OCT26 1,060.00 P 0.00 0.00 0.00 227.85 +47.64 116 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 234.31 +48.43 116 0 16 0
29OCT26 1,080.00 P 228.00 228.00 228.00 240.77 +49.22 117 10 13 +10
29OCT26 1,090.00 P 0.00 0.00 0.00 247.24 +50.01 117 0 15 0
29OCT26 1,100.00 P 0.00 0.00 0.00 253.71 +50.81 117 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 260.32 +51.74 117 0 15 0
29OCT26 1,120.00 P 0.00 0.00 0.00 267.52 +53.26 117 0 40 0
29OCT26 1,130.00 P 0.00 0.00 0.00 274.72 +54.67 117 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 281.93 +55.42 117 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 289.13 +56.15 117 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 296.34 +56.90 117 0 15 0
29OCT26 1,170.00 P 0.00 0.00 0.00 303.55 +57.64 118 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 310.76 +58.38 118 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 317.98 +59.13 118 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 325.19 +59.87 118 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 332.42 +60.63 118 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 339.66 +61.40 118 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 347.52 +62.78 119 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 355.39 +64.16 119 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 363.27 +65.11 119 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 371.15 +65.78 119 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 379.03 +66.45 119 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 386.92 +67.13 119 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 394.80 +67.80 119 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 402.69 +68.47 119 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 410.58 +69.14 120 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 418.47 +69.82 120 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 426.37 +70.50 120 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 434.28 +71.18 120 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 442.56 +72.24 120 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 451.02 +73.47 121 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 459.48 +74.68 121 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 467.95 +75.33 121 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 476.41 +75.91 122 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 484.88 +76.49 122 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 493.35 +77.08 122 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 129.40 +25.01 113 0 5 0
27NOV26 840.00 P 0.00 0.00 0.00 134.68 +26.07 113 0 0 0
27NOV26 850.00 P 126.00 126.00 126.00 139.46 +26.63 113 1 1 +1
27NOV26 860.00 P 0.00 0.00 0.00 144.69 +27.65 113 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 149.70 +28.44 113 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 154.71 +29.23 113 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 159.73 +30.02 113 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 164.86 +30.53 113 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 170.68 +31.33 113 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 176.50 +32.13 114 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 182.32 +32.92 114 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 188.13 +33.71 114 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 193.96 +34.51 114 0 15 0
27NOV26 960.00 P 0.00 0.00 0.00 199.78 +35.30 114 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 205.60 +36.09 114 0 0 0
27NOV26 980.00 P 214.46 214.46 214.21 211.43 +36.89 114 30 30 +30
27NOV26 990.00 P 0.00 0.00 0.00 217.26 +37.68 114 0 33 0
27NOV26 1,000.00 P 0.00 0.00 0.00 223.09 +38.47 114 0 15 0
27NOV26 1,010.00 P 0.00 0.00 0.00 229.19 +39.14 114 0 30 0
27NOV26 1,020.00 P 0.00 0.00 0.00 235.79 +39.90 114 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 242.40 +40.68 114 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 249.01 +41.45 114 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 255.61 +42.21 114 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 262.22 +42.97 115 0 6 0
27NOV26 1,070.00 P 0.00 0.00 0.00 268.83 +43.74 115 0 11 0
27NOV26 1,080.00 P 0.00 0.00 0.00 275.45 +44.52 115 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 282.06 +45.28 115 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 288.68 +46.05 115 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 295.30 +46.82 115 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 301.93 +47.59 115 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 308.72 +48.41 115 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 316.06 +49.13 115 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 323.40 +49.85 115 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 330.74 +50.56 116 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 338.08 +51.27 116 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 345.42 +51.98 116 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 352.76 +52.69 116 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 360.11 +53.41 116 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 367.46 +54.13 116 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 374.81 +54.85 116 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 382.16 +55.56 116 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 389.52 +56.28 116 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 396.88 +57.00 116 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 404.25 +57.72 116 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 412.03 +58.65 117 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 420.02 +59.28 117 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 428.02 +59.93 117 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 436.02 +60.57 117 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 444.01 +61.20 117 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 452.01 +61.84 117 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 460.01 +62.48 117 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 468.02 +63.13 118 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 476.02 +63.76 118 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 484.03 +64.41 118 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 492.04 +65.05 118 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 500.05 +65.69 118 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 508.07 +66.34 118 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 516.09 +66.98 118 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 524.12 +67.63 118 0 0 0
30DEC26 830.00 P 130.00 130.00 130.00 146.18 +16.55 106 1 2 +1
30DEC26 840.00 P 0.00 0.00 0.00 160.21 +26.22 111 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 165.52 +27.17 111 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 170.67 +27.95 111 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 175.83 +28.53 111 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 180.99 +28.53 111 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 186.58 +28.95 111 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 192.53 +29.74 111 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 198.48 +30.52 111 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 204.43 +31.31 111 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 210.39 +32.10 111 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 216.34 +32.88 111 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 222.30 +33.67 111 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 228.26 +34.45 111 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 234.22 +35.23 112 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 240.19 +36.02 112 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 246.16 +36.75 112 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 252.13 +36.75 112 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 258.37 +37.01 112 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 265.10 +37.77 112 0 0 0
30DEC26 1,030.00 P 273.85 273.85 273.85 271.83 +38.52 112 1 1 +1
30DEC26 1,040.00 P 0.00 0.00 0.00 278.57 +39.28 112 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 285.30 +40.03 112 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 292.04 +40.79 112 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 298.77 +41.54 112 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 305.51 +42.30 112 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 312.25 +43.05 112 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 319.00 +43.81 112 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 325.74 +44.56 112 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 332.49 +45.31 113 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 339.25 +45.95 113 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 346.01 +45.96 113 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 353.09 +46.29 113 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 360.55 +46.99 113 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 368.00 +47.69 113 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 375.45 +48.38 113 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 382.91 +49.09 113 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 390.36 +49.78 113 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 397.82 +50.48 113 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 405.28 +51.18 113 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 412.74 +51.87 113 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 420.20 +52.57 114 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 427.67 +53.27 114 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 435.14 +53.97 114 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 442.61 +54.66 114 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 450.08 +55.34 114 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 457.57 +55.86 114 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 465.06 +55.88 114 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 472.95 +56.30 114 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 481.05 +56.93 115 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 489.14 +57.54 115 0 4 0
30DEC26 1,340.00 P 0.00 0.00 0.00 497.23 +58.16 115 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 505.33 +58.78 115 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 513.43 +59.41 115 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 521.52 +60.02 115 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 529.62 +60.64 115 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 537.72 +61.26 115 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 545.83 +61.88 115 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 553.93 +62.50 115 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 207.41 +23.02 107 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 212.74 +17.69 107 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 218.09 +23.03 107 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 223.98 +17.57 107 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 230.06 +18.15 107 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 236.14 +18.72 107 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 242.22 +19.30 107 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 255.75 +27.33 109 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 262.02 +28.09 110 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 268.29 +28.84 110 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 274.56 +29.60 110 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 280.83 +30.35 110 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 287.11 +31.08 110 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 293.39 +31.28 110 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 299.67 +31.27 110 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 305.95 +31.26 110 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 312.25 +31.27 110 0 0 0
30MAR27 1,000.00 P 324.12 324.12 324.12 318.55 +31.27 110 10 25 +9
30MAR27 1,010.00 P 0.00 0.00 0.00 325.12 +31.55 110 0 120 0
30MAR27 1,020.00 P 0.00 0.00 0.00 332.13 +32.26 110 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 332.14 +25.97 108 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 336.09 +23.62 107 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 353.19 +34.41 110 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 360.21 +35.13 110 0 160 0
30MAR27 1,070.00 P 0.00 0.00 0.00 360.22 +28.83 108 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 363.36 +25.66 107 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 370.18 +26.17 107 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 377.00 +26.67 107 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 383.83 +27.18 107 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 390.65 +27.66 107 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 397.49 +28.04 107 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 404.32 +27.83 107 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 411.16 +27.62 107 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 418.00 +27.42 107 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 424.85 +27.22 107 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 431.71 +27.03 107 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 451.86 +40.14 111 0 100 0
30MAR27 1,200.00 P 0.00 0.00 0.00 459.56 +40.79 111 0 135 0
30MAR27 1,210.00 P 0.00 0.00 0.00 459.57 +33.74 109 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 461.14 +28.26 107 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 468.62 +28.68 107 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 476.10 +29.11 107 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 498.09 +44.04 111 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 505.80 +44.69 112 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 513.51 +45.33 112 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 521.23 +45.98 112 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 528.95 +46.63 112 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 536.67 +47.28 112 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 544.39 +47.92 112 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 552.11 +48.55 112 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 559.83 +49.17 112 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 567.56 +49.57 112 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 575.30 +49.58 112 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 583.04 +49.59 112 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 590.78 +49.60 112 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 598.52 +49.61 112 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 606.28 +49.64 112 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 614.05 +49.68 112 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 622.21 +50.11 112 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 252.56 +18.75 106 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 258.88 +12.28 106 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 265.20 +14.57 106 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 271.52 +20.88 106 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 277.84 +13.90 106 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 284.16 +14.43 106 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 299.20 +23.67 109 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 305.71 +24.39 109 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 312.23 +27.81 109 0 0 0
29JUN27 920.00 P 330.00 330.00 330.00 318.75 +34.32 109 2 2 +2
29JUN27 930.00 P 0.00 0.00 0.00 325.27 +28.34 109 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 331.80 +34.86 109 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 338.33 +25.93 109 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 344.86 +25.91 109 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 351.39 +25.89 109 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 357.94 +25.89 109 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 364.49 +29.39 109 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 371.05 +35.94 109 0 3 0
29JUN27 1,010.00 P 0.00 0.00 0.00 377.87 +26.15 110 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 380.91 +22.63 108 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 380.92 +16.08 106 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 387.95 +16.54 106 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 394.98 +17.01 106 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 402.01 +17.47 106 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 409.04 +17.92 106 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 416.08 +18.39 106 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 423.12 +18.85 106 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 430.15 +19.29 106 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 437.19 +19.74 106 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 444.24 +26.01 106 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 451.28 +33.04 106 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 458.33 +33.02 106 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 465.38 +33.01 106 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 472.44 +33.01 106 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 479.49 +32.99 106 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 486.56 +19.39 106 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 493.62 +19.17 106 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 500.69 +26.23 106 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 507.78 +18.76 106 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 514.88 +18.58 106 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 522.26 +18.67 106 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 529.92 +19.04 106 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 537.59 +19.42 106 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 545.25 +19.79 106 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 552.92 +20.17 106 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 560.59 +20.54 106 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 568.26 +20.91 106 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 575.94 +21.28 106 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 583.61 +21.65 106 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 591.29 +22.02 106 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 598.97 +22.39 106 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 606.64 +22.74 106 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 614.33 +23.11 106 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 622.01 +23.46 106 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 629.70 +23.81 106 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 637.38 +24.09 106 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 645.08 +23.88 106 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 652.77 +23.64 106 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 660.47 +23.41 106 0 15 0
TOTAL PUT 343 6,803 +255
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$ 5.610
28AUG26 4.30 C 0.00 0.00 0.00 1.33 -0.34 158 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.23 -0.34 147 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.11 -0.36 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.02 -0.35 106 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.92 -0.35 96 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.84 -0.33 114 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.73 -0.35 92 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.64 -0.34 91 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.43 -0.33 87 0 0 0
28AUG26 5.50 C 0.32 0.32 0.32 0.27 -0.28 90 2 5 0
28AUG26 5.75 C 0.31 0.31 0.19 0.15 -0.23 89 24 26 +12
28AUG26 6.00 C 0.00 0.00 0.00 0.08 -0.17 91 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.12 93 0 9 0
28AUG26 6.50 C 0.03 0.03 0.03 0.02 -0.07 96 36 60 +36
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.04 99 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.02 115 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 129 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 1.15 - 96 0 0 -
04SEP26 4.55 C 0.00 0.00 0.00 1.09 - 85 0 0 -
04SEP26 4.60 C 0.00 0.00 0.00 1.04 - 81 0 0 -
04SEP26 4.65 C 0.00 0.00 0.00 0.99 - 78 0 0 -
04SEP26 4.70 C 0.00 0.00 0.00 0.96 - 87 0 0 -
04SEP26 4.75 C 0.00 0.00 0.00 0.90 - 77 0 0 -
04SEP26 4.80 C 0.00 0.00 0.00 0.87 - 84 0 0 -
04SEP26 4.85 C 0.00 0.00 0.00 0.83 - 85 0 0 -
04SEP26 4.90 C 0.00 0.00 0.00 0.78 - 81 0 0 -
04SEP26 4.95 C 0.00 0.00 0.00 0.74 - 81 0 0 -
04SEP26 5.00 C 0.00 0.00 0.00 0.70 - 81 0 0 -
04SEP26 5.10 C 0.00 0.00 0.00 0.63 - 82 0 0 -
04SEP26 5.20 C 0.00 0.00 0.00 0.56 - 82 0 0 -
04SEP26 5.30 C 0.00 0.00 0.00 0.49 - 81 0 0 -
04SEP26 5.40 C 0.00 0.00 0.00 0.43 - 81 0 0 -
04SEP26 5.50 C 0.00 0.00 0.00 0.38 - 83 0 0 -
04SEP26 5.60 C 0.00 0.00 0.00 0.33 - 83 0 0 -
04SEP26 5.70 C 0.00 0.00 0.00 0.28 - 81 0 0 -
04SEP26 5.80 C 0.00 0.00 0.00 0.25 - 84 0 0 -
04SEP26 5.90 C 0.00 0.00 0.00 0.20 - 81 0 0 -
04SEP26 6.00 C 0.00 0.00 0.00 0.17 - 81 0 0 -
04SEP26 6.10 C 0.00 0.00 0.00 0.15 - 83 0 0 -
04SEP26 6.20 C 0.00 0.00 0.00 0.13 - 84 0 0 -
04SEP26 6.30 C 0.00 0.00 0.00 0.10 - 82 0 0 -
04SEP26 6.40 C 0.00 0.00 0.00 0.09 - 84 0 0 -
04SEP26 6.50 C 0.00 0.00 0.00 0.08 - 86 0 0 -
04SEP26 6.60 C 0.00 0.00 0.00 0.06 - 84 0 0 -
04SEP26 6.70 C 0.00 0.00 0.00 0.05 - 84 0 0 -
04SEP26 6.80 C 0.00 0.00 0.00 0.04 - 84 0 0 -
04SEP26 6.90 C 0.00 0.00 0.00 0.03 - 82 0 0 -
04SEP26 7.00 C 0.00 0.00 0.00 0.02 - 79 0 0 -
04SEP26 7.10 C 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 7.20 C 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 7.30 C 0.00 0.00 0.00 0.01 - 79 0 0 -
04SEP26 7.40 C 0.00 0.00 0.00 0.01 - 83 0 0 -
04SEP26 7.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
04SEP26 7.60 C 0.00 0.00 0.00 0.01 - 89 0 0 -
04SEP26 7.70 C 0.00 0.00 0.00 0.01 - 92 0 0 -
04SEP26 7.80 C 0.00 0.00 0.00 0.01 - 95 0 0 -
04SEP26 7.90 C 0.00 0.00 0.00 0.01 - 98 0 0 -
04SEP26 8.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.41 -0.33 79 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.32 -0.33 77 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.25 -0.31 79 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.17 -0.32 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.09 -0.31 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 -0.30 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.95 -0.29 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.88 -0.29 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.73 -0.28 76 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.60 -0.24 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.49 -0.23 77 0 108 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 -0.19 78 0 220 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 -0.17 78 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.15 79 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.12 79 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.12 78 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.09 79 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.08 79 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.06 80 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.06 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.04 81 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.03 81 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.03 81 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.52 -0.31 77 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.44 -0.31 76 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.37 -0.31 76 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.30 -0.29 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.23 -0.28 76 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.17 -0.28 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.10 -0.30 75 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.05 -0.27 76 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.91 -0.25 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.79 -0.22 76 0 30 0
29OCT26 5.75 C 0.70 0.70 0.70 0.68 -0.22 76 15 30 +15
29OCT26 6.00 C 0.00 0.00 0.00 0.60 -0.18 78 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.50 -0.18 76 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.43 -0.16 77 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.37 -0.14 77 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.32 -0.13 78 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.27 -0.12 77 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.23 -0.11 77 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.19 -0.10 77 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.16 -0.09 77 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.14 -0.07 78 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.11 -0.07 76 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.10 -0.05 78 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 1.64 -0.30 80 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.58 -0.29 80 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.51 -0.27 80 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.43 -0.30 78 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.37 -0.28 78 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.30 -0.28 77 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.25 -0.27 77 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.19 -0.27 77 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.06 -0.25 77 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.95 -0.22 77 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.84 -0.22 77 0 30 0
27NOV26 6.00 C 0.79 0.79 0.79 0.75 -0.20 78 15 180 -15
27NOV26 6.25 C 0.00 0.00 0.00 0.66 -0.19 77 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.59 -0.17 78 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.52 -0.16 78 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.46 -0.15 78 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.41 -0.14 78 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.36 -0.13 78 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.32 -0.12 78 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.28 -0.11 78 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.25 -0.09 78 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.22 -0.09 78 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.19 -0.08 78 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.74 -0.28 79 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.68 -0.27 79 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.61 -0.28 78 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.55 -0.27 78 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.48 -0.28 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.42 -0.27 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.36 -0.27 76 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 -0.26 76 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.19 -0.25 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 -0.24 76 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 -0.21 76 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.87 -0.21 75 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 -0.19 76 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 -0.19 76 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.17 76 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 -0.15 77 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.15 76 0 0 0
30DEC26 7.50 C 0.53 0.53 0.53 0.48 -0.14 77 1 2 +1
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.12 77 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 -0.13 77 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 -0.12 76 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.10 77 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 -0.09 77 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.99 -0.28 78 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.93 -0.27 78 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.87 -0.27 77 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.82 -0.26 78 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.76 -0.28 77 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.71 -0.26 77 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.67 -0.24 77 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 -0.24 77 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.50 -0.24 77 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.39 -0.23 76 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 -0.22 77 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.20 -0.22 76 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 -0.21 76 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 -0.20 76 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 -0.20 76 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.90 -0.19 76 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.84 -0.18 76 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 -0.16 77 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.15 77 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.69 -0.16 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.65 -0.14 77 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.60 -0.15 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.56 -0.14 77 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 2.20 -0.27 78 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.15 -0.27 78 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.10 -0.26 78 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.05 -0.26 78 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.00 -0.26 78 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.95 -0.26 78 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.90 -0.26 77 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.84 -0.27 76 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.74 -0.26 76 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.64 -0.25 76 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.55 -0.24 76 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.47 -0.22 77 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.39 -0.22 77 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.31 -0.21 76 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.24 -0.21 76 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.18 -0.19 77 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.12 -0.19 77 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.06 -0.18 77 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.01 -0.17 77 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.96 -0.17 77 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.91 -0.17 77 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.87 -0.16 77 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.82 -0.16 77 0 4 0
TOTAL CALL 93 2,141 +49
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.90 P 0.01 0.01 0.01 0.02 +0.01 94 10 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 +0.01 93 0 36 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 +0.03 88 0 26 0
28AUG26 5.50 P 0.15 0.15 0.15 0.15 +0.07 86 11 20 +10
28AUG26 5.75 P 0.00 0.00 0.00 0.30 +0.14 94 0 36 0
28AUG26 6.00 P 0.00 0.00 0.00 0.47 +0.19 92 0 11 0
28AUG26 6.25 P 0.00 0.00 0.00 0.68 +0.24 94 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.92 +0.29 108 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.14 +0.30 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.40 +0.36 118 0 50 0
28AUG26 7.25 P 0.00 0.00 0.00 1.64 +0.33 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.89 +0.34 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.14 +0.34 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.39 +0.34 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.64 +0.34 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.89 +0.35 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.14 +0.35 0 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 4.55 P 0.00 0.00 0.00 0.01 - 69 0 0 -
04SEP26 4.60 P 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 4.65 P 0.00 0.00 0.00 0.02 - 73 0 0 -
04SEP26 4.70 P 0.00 0.00 0.00 0.03 - 77 0 0 -
04SEP26 4.75 P 0.00 0.00 0.00 0.04 - 80 0 0 -
04SEP26 4.80 P 0.00 0.00 0.00 0.05 - 81 0 0 -
04SEP26 4.85 P 0.00 0.00 0.00 0.06 - 82 0 0 -
04SEP26 4.90 P 0.00 0.00 0.00 0.07 - 83 0 0 -
04SEP26 4.95 P 0.00 0.00 0.00 0.08 - 82 0 0 -
04SEP26 5.00 P 0.00 0.00 0.00 0.09 - 82 0 0 -
04SEP26 5.10 P 0.00 0.00 0.00 0.11 - 80 0 0 -
04SEP26 5.20 P 0.15 0.15 0.15 0.14 - 81 36 36 -
04SEP26 5.30 P 0.00 0.00 0.00 0.18 - 82 0 0 -
04SEP26 5.40 P 0.00 0.00 0.00 0.22 - 82 0 0 -
04SEP26 5.50 P 0.00 0.00 0.00 0.27 - 84 0 0 -
04SEP26 5.60 P 0.30 0.30 0.30 0.32 - 84 5 5 -
04SEP26 5.70 P 0.00 0.00 0.00 0.37 - 83 0 0 -
04SEP26 5.80 P 0.00 0.00 0.00 0.43 - 83 0 0 -
04SEP26 5.90 P 0.00 0.00 0.00 0.49 - 82 0 0 -
04SEP26 6.00 P 0.00 0.00 0.00 0.56 - 82 0 0 -
04SEP26 6.10 P 0.00 0.00 0.00 0.64 - 85 0 0 -
04SEP26 6.20 P 0.00 0.00 0.00 0.71 - 83 0 0 -
04SEP26 6.30 P 0.00 0.00 0.00 0.79 - 83 0 0 -
04SEP26 6.40 P 0.00 0.00 0.00 0.88 - 86 0 0 -
04SEP26 6.50 P 0.00 0.00 0.00 0.95 - 80 0 0 -
04SEP26 6.60 P 0.00 0.00 0.00 1.05 - 85 0 0 -
04SEP26 6.70 P 0.00 0.00 0.00 1.14 - 86 0 0 -
04SEP26 6.80 P 0.00 0.00 0.00 1.23 - 86 0 0 -
04SEP26 6.90 P 0.00 0.00 0.00 1.32 - 85 0 0 -
04SEP26 7.00 P 0.00 0.00 0.00 1.42 - 89 0 0 -
04SEP26 7.10 P 0.00 0.00 0.00 1.51 - 86 0 0 -
04SEP26 7.20 P 0.00 0.00 0.00 1.60 - 81 0 0 -
04SEP26 7.30 P 0.00 0.00 0.00 1.71 - 94 0 0 -
04SEP26 7.40 P 0.00 0.00 0.00 1.79 - 0 0 0 -
04SEP26 7.50 P 0.00 0.00 0.00 1.89 - 0 0 0 -
04SEP26 7.60 P 0.00 0.00 0.00 1.99 - 0 0 0 -
04SEP26 7.70 P 0.00 0.00 0.00 2.09 - 0 0 0 -
04SEP26 7.80 P 0.00 0.00 0.00 2.19 - 0 0 0 -
04SEP26 7.90 P 0.00 0.00 0.00 2.29 - 0 0 0 -
04SEP26 8.00 P 0.00 0.00 0.00 2.39 - 0 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.03 80 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.03 80 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.04 80 0 41 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.04 79 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.05 80 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.06 80 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.07 79 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.07 79 0 36 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.09 79 0 16 0
29SEP26 5.50 P 0.47 0.48 0.47 0.49 +0.11 79 46 52 +46
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.14 79 0 73 0
29SEP26 6.00 P 0.76 0.76 0.76 0.79 +0.17 80 1 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 +0.18 79 0 96 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.20 80 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 +0.23 80 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.55 +0.25 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 +0.27 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.99 +0.28 83 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.30 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.46 +0.31 87 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 +0.33 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 +0.30 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.15 +0.31 76 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 +0.04 76 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.21 +0.05 77 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.24 +0.05 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 +0.06 77 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 +0.07 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.34 +0.07 77 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.38 +0.08 77 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.42 +0.09 77 0 32 0
29OCT26 5.25 P 0.00 0.00 0.00 0.53 +0.11 77 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.66 +0.13 77 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.79 +0.14 76 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.96 +0.17 78 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.11 +0.17 76 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.29 +0.20 76 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.48 +0.21 77 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.68 +0.23 78 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.88 +0.23 77 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.10 +0.26 79 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.31 +0.27 78 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.53 +0.28 78 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.76 +0.27 79 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.99 +0.30 80 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.22 +0.31 80 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.29 +0.06 78 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.32 +0.06 78 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.35 +0.06 78 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.39 +0.07 78 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.43 +0.08 78 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.47 +0.08 78 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.09 78 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.55 +0.09 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.67 +0.11 77 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.82 +0.15 79 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.94 +0.15 77 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.10 +0.17 78 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.26 +0.17 77 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.43 +0.16 77 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.62 +0.18 78 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.81 +0.21 78 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.00 +0.20 77 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.21 +0.23 78 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.41 +0.24 78 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.63 +0.23 78 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.85 +0.24 79 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.07 +0.28 79 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.28 +0.27 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.06 77 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.07 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.07 76 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.07 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.07 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.08 76 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.09 76 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.10 76 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.11 76 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 +0.12 76 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.14 76 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.15 76 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 +0.17 76 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 +0.18 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.73 +0.18 76 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 +0.21 77 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 +0.21 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 +0.23 78 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 +0.23 77 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 +0.25 78 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 +0.25 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.14 +0.25 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.38 +0.27 78 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 +0.06 76 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.06 76 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.07 76 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 +0.07 76 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 +0.08 76 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 +0.08 75 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 +0.09 75 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.09 75 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 +0.11 75 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 +0.12 75 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.13 75 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 +0.14 75 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.15 75 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 +0.16 76 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 +0.18 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 +0.18 76 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 +0.19 76 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.56 +0.19 76 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 +0.19 76 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 +0.20 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.17 +0.22 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.37 +0.21 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.58 +0.22 76 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 +0.06 76 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 +0.07 76 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.85 +0.07 76 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 +0.06 75 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 +0.07 75 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 +0.09 75 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 +0.07 75 0 75 0
29JUN27 5.00 P 1.10 1.10 1.10 1.10 +0.08 75 1 1 +1
29JUN27 5.25 P 0.00 0.00 0.00 1.25 +0.10 75 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 +0.12 76 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 +0.12 75 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 +0.13 75 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.88 +0.14 76 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.10 +0.20 78 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 +0.16 76 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 +0.11 76 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 +0.16 76 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.78 +0.16 76 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.98 +0.18 76 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.17 +0.18 76 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.37 +0.18 76 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.58 +0.19 76 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.78 +0.19 76 0 0 0
TOTAL PUT 110 2,223 +57
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$ 8.155
28AUG26 4.40 C 0.00 0.00 0.00 3.76 -0.09 241 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.68 -0.07 305 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.58 -0.07 295 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.46 -0.09 216 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.37 -0.08 251 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.28 -0.07 266 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.18 -0.07 257 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.94 -0.06 251 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.67 -0.08 193 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.41 -0.09 141 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.17 -0.08 155 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.94 -0.06 165 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.66 -0.09 95 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.42 -0.09 103 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.20 -0.06 114 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.94 -0.08 87 0 210 0
28AUG26 7.50 C 0.00 0.00 0.00 0.69 -0.11 68 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.49 -0.11 69 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 0.33 -0.08 72 0 97 0
28AUG26 8.25 C 0.19 0.19 0.19 0.20 -0.08 71 29 51 +7
28AUG26 8.50 C 0.00 0.00 0.00 0.11 -0.07 70 0 1,236 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.05 71 15 210 -15
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.03 72 0 373 0
28AUG26 9.25 C 0.02 0.02 0.02 0.02 -0.02 78 13 149 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 95 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 170 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 395 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 138 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 171 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 200 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.81 -0.04 117 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.71 -0.04 113 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.61 -0.04 110 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.50 -0.05 100 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.43 -0.03 111 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.30 -0.06 93 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.20 -0.06 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.97 -0.04 91 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.73 -0.04 86 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.49 -0.03 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.25 -0.04 76 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.01 -0.05 70 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 -0.04 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.56 -0.06 64 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 -0.06 61 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 -0.07 59 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 -0.09 59 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 -0.05 59 0 83 0
29SEP26 8.00 C 0.69 0.69 0.69 0.69 -0.06 59 10 35 -1
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.06 60 0 584 0
29SEP26 8.50 C 0.00 0.00 0.00 0.48 -0.06 60 0 1,078 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.06 60 0 334 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 -0.05 60 0 2,378 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.05 59 0 256 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.04 59 0 140 0
29SEP26 9.75 C 0.16 0.16 0.16 0.16 -0.03 60 1 73 +1
29SEP26 10.00 C 0.15 0.15 0.15 0.12 -0.03 59 5 182 -5
29SEP26 10.50 C 0.09 0.09 0.09 0.08 -0.02 61 33 139 +16
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 141 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 63 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.71 -0.05 79 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.61 -0.05 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.51 -0.05 74 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.43 -0.03 79 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.34 -0.05 79 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.23 -0.06 73 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.98 -0.06 67 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.73 -0.07 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.54 -0.03 68 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.29 -0.05 61 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.09 -0.04 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.88 -0.05 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.68 -0.05 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.50 -0.05 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.33 -0.04 59 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.17 -0.06 58 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.02 -0.06 57 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.89 -0.07 57 0 31 0
29OCT26 8.25 C 0.00 0.00 0.00 0.79 -0.05 58 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.69 -0.05 59 0 197 0
29OCT26 8.75 C 0.00 0.00 0.00 0.59 -0.06 58 0 20 0
29OCT26 9.00 C 0.00 0.00 0.00 0.51 -0.05 58 0 29 0
29OCT26 9.25 C 0.00 0.00 0.00 0.44 -0.04 58 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.37 -0.04 58 0 117 0
29OCT26 9.75 C 0.00 0.00 0.00 0.32 -0.03 58 0 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.27 -0.03 58 0 102 0
29OCT26 10.50 C 0.00 0.00 0.00 0.19 -0.03 58 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 -0.01 59 0 17 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.81 -0.05 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.60 -0.04 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.39 -0.07 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.19 -0.06 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.99 -0.07 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.82 -0.06 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.64 -0.07 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.48 -0.05 59 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.33 -0.05 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.19 -0.07 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.06 -0.07 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.96 -0.07 58 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.86 -0.06 59 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.77 -0.05 59 0 3 0
27NOV26 9.00 C 0.00 0.00 0.00 0.68 -0.06 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.60 -0.06 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.53 -0.06 58 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 -0.05 58 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.41 -0.05 58 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.32 -0.04 58 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.24 -0.04 58 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 -0.03 57 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.11 -0.02 58 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.87 -0.08 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.75 -0.11 62 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.69 -0.07 69 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.59 -0.09 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.51 -0.07 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.42 -0.07 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.34 -0.06 68 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.11 -0.06 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.87 -0.08 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.68 -0.09 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.48 -0.05 61 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 -0.05 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.10 -0.06 59 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.92 -0.06 58 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.77 -0.06 59 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.61 -0.06 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.47 -0.07 58 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 -0.07 58 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 -0.06 58 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 -0.06 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 -0.06 59 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.06 58 0 62 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.06 58 0 101 0
30DEC26 9.25 C 0.73 0.73 0.73 0.75 -0.06 58 15 89 +15
30DEC26 9.50 C 0.67 0.67 0.67 0.69 -0.05 58 15 3 -14
30DEC26 9.75 C 0.00 0.00 0.00 0.62 -0.05 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 -0.04 58 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 -0.04 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 -0.04 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 -0.03 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 -0.03 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.02 58 0 62 0
30DEC26 13.00 C 0.20 0.20 0.20 0.15 -0.02 58 1 10 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.99 -0.08 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.90 -0.09 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.82 -0.08 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.73 -0.08 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.65 -0.08 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.56 -0.09 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.48 -0.05 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.28 -0.05 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.09 -0.05 62 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.91 -0.04 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.73 -0.04 61 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.55 -0.05 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.38 -0.06 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.23 -0.05 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.08 -0.05 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.95 -0.04 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.81 -0.05 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.69 -0.05 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.58 -0.05 58 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.46 -0.06 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 -0.04 58 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 -0.03 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.20 -0.03 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 -0.04 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 -0.04 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 -0.04 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 -0.05 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 -0.05 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 -0.04 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 -0.04 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.49 -0.04 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.02 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.02 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.02 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.01 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.10 -0.07 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.02 -0.06 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.94 -0.06 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.86 -0.07 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.78 -0.07 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.70 -0.07 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.63 -0.06 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.45 -0.05 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.27 -0.05 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.09 -0.05 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.93 -0.05 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.78 -0.04 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.63 -0.04 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.48 -0.05 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.34 -0.05 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.21 -0.04 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.08 -0.07 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.96 -0.07 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.85 -0.07 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.75 -0.07 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.65 -0.07 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.59 -0.04 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.50 -0.04 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.42 -0.04 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.34 -0.04 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.27 -0.04 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.19 -0.05 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.07 -0.05 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.95 -0.05 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.85 -0.04 58 0 0 0
29JUN27 12.00 C 0.90 0.90 0.90 0.76 -0.04 58 4 15 +4
29JUN27 12.50 C 0.00 0.00 0.00 0.68 -0.03 58 0 31 0
TOTAL CALL 141 15,554 +9
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 258 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 232 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 224 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 204 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 185 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 149 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 131 0 252 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 175 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 241 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 300 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 0.00 77 0 76 0
28AUG26 7.50 P 0.00 0.00 0.00 0.04 -0.01 72 0 93 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 -0.01 68 0 170 0
28AUG26 8.00 P 0.22 0.24 0.16 0.16 -0.01 68 21 160 0
28AUG26 8.25 P 0.00 0.00 0.00 0.29 +0.01 70 0 251 0
28AUG26 8.50 P 0.00 0.00 0.00 0.44 0.00 66 0 211 0
28AUG26 8.75 P 0.00 0.00 0.00 0.64 +0.04 66 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 0.86 +0.03 63 0 50 0
28AUG26 9.25 P 0.00 0.00 0.00 1.11 +0.08 76 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.35 +0.05 74 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.60 +0.05 85 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.85 +0.07 95 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.35 +0.08 113 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.86 +0.09 151 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.35 +0.08 148 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.85 +0.07 163 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.35 +0.07 177 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.85 +0.08 191 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 61 0 228 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 61 0 169 0
29SEP26 6.50 P 0.08 0.08 0.08 0.08 +0.01 61 4 1,059 0
29SEP26 6.75 P 0.12 0.12 0.12 0.11 0.00 59 32 163 +32
29SEP26 7.00 P 0.00 0.00 0.00 0.16 +0.01 59 0 143 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 +0.01 58 0 178 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.01 58 0 248 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.01 58 0 108 0
29SEP26 8.00 P 0.51 0.51 0.51 0.50 +0.01 57 1 232 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 +0.02 58 0 2,677 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 +0.02 59 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 +0.06 60 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 +0.02 60 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 +0.04 61 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 +0.03 61 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 +0.05 63 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.96 +0.03 61 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.42 +0.03 64 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.88 +0.05 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.35 +0.05 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.85 +0.06 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.35 +0.06 68 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.85 +0.08 73 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.35 +0.08 78 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.85 +0.07 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.35 +0.07 87 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.85 +0.08 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.35 +0.08 96 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.85 +0.08 100 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.35 +0.08 104 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.85 +0.08 108 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.35 +0.08 111 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.85 +0.08 115 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.35 +0.07 119 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.85 +0.08 122 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.35 +0.07 125 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.85 +0.08 128 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.85 +0.08 134 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.85 +0.07 140 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.85 +0.06 145 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.85 +0.07 151 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 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 0.09 +0.01 59 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.12 0.00 57 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.17 +0.01 58 0 775 0
29OCT26 6.75 P 0.22 0.22 0.22 0.22 0.00 57 2 41 +2
29OCT26 7.00 P 0.00 0.00 0.00 0.30 +0.02 58 0 47 0
29OCT26 7.25 P 0.00 0.00 0.00 0.38 +0.01 58 0 29 0
29OCT26 7.50 P 0.00 0.00 0.00 0.47 +0.02 57 0 129 0
29OCT26 7.75 P 0.00 0.00 0.00 0.59 +0.04 59 0 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.69 +0.03 57 0 94 0
29OCT26 8.25 P 0.00 0.00 0.00 0.82 +0.03 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.98 +0.04 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.15 +0.03 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.30 +0.02 57 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.49 +0.02 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.69 +0.03 59 0 2 0
29OCT26 9.75 P 0.00 0.00 0.00 1.90 +0.05 60 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.09 +0.03 60 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.52 +0.03 61 0 1 0
29OCT26 11.00 P 0.00 0.00 0.00 2.96 +0.03 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.42 +0.03 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.88 +0.03 59 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.37 +0.04 61 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 57 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.15 0.00 57 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.21 +0.01 58 0 200 0
27NOV26 6.50 P 0.00 0.00 0.00 0.27 +0.01 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.34 +0.02 58 0 17 0
27NOV26 7.00 P 0.44 0.44 0.44 0.41 +0.01 57 70 85 +70
27NOV26 7.25 P 0.00 0.00 0.00 0.50 +0.02 57 0 37 0
27NOV26 7.50 P 0.00 0.00 0.00 0.60 +0.02 57 0 41 0
27NOV26 7.75 P 0.00 0.00 0.00 0.72 +0.03 57 0 3 0
27NOV26 8.00 P 0.00 0.00 0.00 0.85 +0.03 58 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 0.97 +0.03 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.14 +0.05 58 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.29 +0.03 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.46 +0.03 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.64 +0.02 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.82 +0.02 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.01 +0.01 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.21 +0.02 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.62 +0.02 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.05 +0.04 60 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.49 +0.04 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.95 +0.06 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.41 +0.06 60 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 55 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 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 0.14 +0.01 58 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 +0.01 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.01 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.01 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.02 57 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.02 57 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.01 56 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.03 57 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.03 57 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.04 57 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 +0.03 57 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.03 57 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.01 57 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 +0.04 57 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 +0.05 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 +0.01 58 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.13 +0.03 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 +0.02 58 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 +0.02 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 +0.03 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.57 +0.05 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.01 +0.05 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.47 +0.06 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.92 +0.03 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.40 +0.05 58 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.88 +0.06 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.36 +0.07 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.85 +0.06 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.35 +0.07 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.85 +0.08 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.35 +0.08 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.85 +0.08 67 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.35 +0.08 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.85 +0.08 71 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.35 +0.07 73 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.85 +0.08 75 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.35 +0.07 77 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.85 +0.08 79 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.85 +0.08 83 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.85 +0.07 86 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 0.00 57 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 0.12 +0.01 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 0.00 57 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 0.16 +0.01 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 +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 0.28 +0.01 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 +0.01 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 +0.01 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 +0.01 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 +0.01 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 +0.02 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 +0.03 57 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 +0.03 57 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 +0.03 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 +0.04 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.26 +0.03 56 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.05 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 +0.05 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.03 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.04 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.04 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 +0.02 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 +0.01 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.58 +0.01 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.97 +0.04 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.37 +0.02 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.79 +0.04 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.21 +0.04 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.64 +0.04 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.07 +0.03 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.52 +0.06 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.98 -0.09 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.44 +0.04 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 +0.01 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.01 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 +0.01 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 +0.01 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 0.36 +0.01 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 +0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 +0.01 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 0.00 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.78 +0.02 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.88 +0.03 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.99 +0.03 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.11 +0.04 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.20 0.00 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 +0.03 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 +0.03 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.64 +0.04 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.78 +0.03 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 +0.03 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.10 +0.04 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.27 +0.04 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.03 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.62 +0.02 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.81 +0.03 57 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.18 +0.03 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.56 +0.04 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.95 +0.01 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.37 +0.03 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.79 +0.03 57 0 0 0
TOTAL PUT 130 16,633 +104
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$ 47.000
28AUG26 35.00 C 0.00 0.00 0.00 12.01 +1.61 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.02 +1.62 101 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.04 +1.64 107 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.01 +1.60 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.01 +1.58 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.01 +1.54 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.02 +1.47 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.03 +1.35 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.06 +1.18 50 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.14 +0.95 51 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 2.29 +0.65 50 0 1,119 0
28AUG26 46.00 C 1.90 1.90 1.43 1.52 +0.36 47 12 161 -1
28AUG26 47.00 C 1.20 1.25 1.10 0.97 +0.19 49 17 171 -16
28AUG26 48.00 C 0.60 0.61 0.60 0.57 +0.06 49 56 126 +56
28AUG26 49.00 C 0.58 0.58 0.28 0.31 -0.01 50 46 58 -5
28AUG26 50.00 C 0.37 0.37 0.37 0.15 -0.04 50 40 40 +40
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 159 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 11.53 - 0 0 0 -
04SEP26 36.00 C 0.00 0.00 0.00 11.03 - 0 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 10.53 - 0 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 10.04 - 54 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 9.53 - 0 0 0 -
04SEP26 38.00 C 0.00 0.00 0.00 9.04 - 48 0 0 -
04SEP26 38.50 C 0.00 0.00 0.00 8.54 - 45 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 8.04 - 42 0 0 -
04SEP26 39.50 C 0.00 0.00 0.00 7.54 - 39 0 0 -
04SEP26 40.00 C 0.00 0.00 0.00 7.05 - 42 0 0 -
04SEP26 40.50 C 0.00 0.00 0.00 6.56 - 42 0 0 -
04SEP26 41.00 C 0.00 0.00 0.00 6.08 - 43 0 0 -
04SEP26 41.50 C 0.00 0.00 0.00 5.60 - 42 0 0 -
04SEP26 42.00 C 0.00 0.00 0.00 5.13 - 42 0 0 -
04SEP26 42.50 C 0.00 0.00 0.00 4.67 - 42 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 4.22 - 42 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 3.79 - 42 0 0 -
04SEP26 44.00 C 0.00 0.00 0.00 3.37 - 42 0 0 -
04SEP26 44.50 C 0.00 0.00 0.00 2.98 - 42 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 2.53 - 39 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 2.20 - 40 0 0 -
04SEP26 46.00 C 2.06 2.11 2.03 1.89 - 40 45 45 -
04SEP26 46.50 C 1.97 2.03 1.91 1.62 - 41 60 60 -
04SEP26 47.00 C 1.68 1.74 1.63 1.36 - 41 75 75 -
04SEP26 47.50 C 0.00 0.00 0.00 1.14 - 41 0 0 -
04SEP26 48.00 C 0.80 0.83 0.80 0.94 - 41 45 45 -
04SEP26 48.50 C 0.00 0.00 0.00 0.77 - 41 0 0 -
04SEP26 49.00 C 0.85 0.87 0.85 0.63 - 42 30 30 -
04SEP26 49.50 C 0.00 0.00 0.00 0.50 - 41 0 0 -
04SEP26 50.00 C 0.00 0.00 0.00 0.40 - 42 0 0 -
04SEP26 51.00 C 0.28 0.28 0.28 0.26 - 43 15 15 -
04SEP26 52.00 C 0.00 0.00 0.00 0.15 - 42 0 0 -
04SEP26 53.00 C 0.00 0.00 0.00 0.09 - 43 0 0 -
04SEP26 54.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 0.03 - 44 0 0 -
04SEP26 56.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
04SEP26 57.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
04SEP26 59.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 60.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 12.21 +1.79 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.34 +1.83 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.28 +1.86 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.38 +1.66 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.31 +1.48 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.30 +1.31 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.42 +1.22 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.57 +1.10 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.78 +1.08 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.05 +0.86 37 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 3.39 +0.66 37 0 251 0
29SEP26 46.00 C 0.00 0.00 0.00 2.71 +0.49 36 0 15 0
29SEP26 47.00 C 2.03 2.14 2.03 2.20 +0.38 36 30 30 +30
29SEP26 48.00 C 1.62 1.94 1.62 1.77 +0.31 36 25 25 +25
29SEP26 49.00 C 1.32 1.37 1.28 1.41 +0.25 36 60 60 +60
29SEP26 50.00 C 0.00 0.00 0.00 1.09 +0.18 36 0 14 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 +0.11 37 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.49 +1.84 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.54 +1.63 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.60 +1.58 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.71 +1.64 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.73 +1.47 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.73 +1.25 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.92 +1.17 37 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.15 +1.08 37 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 5.44 +1.00 37 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 4.77 +0.87 37 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 4.03 +0.65 35 0 175 0
29OCT26 46.00 C 0.00 0.00 0.00 3.49 +0.58 35 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 2.99 +0.51 36 0 27 0
29OCT26 48.00 C 2.74 2.74 2.74 2.56 +0.45 36 15 30 +15
29OCT26 49.00 C 2.12 2.12 2.12 2.17 +0.39 36 15 15 +15
29OCT26 50.00 C 1.79 1.79 1.79 1.82 +0.32 36 17 17 +17
29OCT26 52.50 C 0.00 0.00 0.00 1.21 +0.26 37 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.71 +0.13 37 0 120 0
29OCT26 57.50 C 0.00 0.00 0.00 0.44 +0.10 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.25 +0.06 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 12.81 +1.78 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.97 +1.79 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.97 +1.62 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.20 +1.64 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.36 +1.52 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.56 +1.43 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.79 +1.34 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.07 +1.25 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.20 +0.97 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.59 +0.87 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.86 +0.65 38 0 218 0
27NOV26 46.00 C 0.00 0.00 0.00 4.35 +0.61 38 0 85 0
27NOV26 47.00 C 0.00 0.00 0.00 3.86 +0.54 38 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 3.43 +0.50 38 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 3.03 +0.45 38 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 2.67 +0.40 39 0 45 0
27NOV26 52.50 C 2.19 2.19 2.19 2.01 +0.38 40 15 90 +15
27NOV26 55.00 C 0.00 0.00 0.00 1.35 +0.20 39 0 120 0
27NOV26 57.50 C 0.00 0.00 0.00 0.97 +0.20 40 0 75 0
27NOV26 60.00 C 0.00 0.00 0.00 0.67 +0.15 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.12 +1.77 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.25 +1.82 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.39 +1.66 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.55 +1.58 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.75 +1.59 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.98 +1.52 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.25 +1.45 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.34 +1.16 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.90 +1.29 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.29 +1.07 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.54 +0.97 38 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.02 +0.92 38 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 4.54 +0.86 38 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 4.05 +0.67 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.67 +0.74 38 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.28 +0.60 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.51 +0.53 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.89 +0.45 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.39 +0.35 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.01 +0.29 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.99 +1.62 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.19 +1.59 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.41 +1.54 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.66 +1.49 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.95 +1.44 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.26 +1.39 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.60 +1.33 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.94 +1.18 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.34 +1.03 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.52 +0.73 39 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 7.05 +0.74 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 6.55 +0.70 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 6.07 +0.64 39 200 200 +200
30MAR27 48.00 C 0.00 0.00 0.00 5.60 +0.48 39 200 200 +200
30MAR27 49.00 C 0.00 0.00 0.00 5.31 +0.55 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.87 +0.47 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.09 +0.48 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.34 +0.40 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.72 +0.33 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.20 +0.26 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.32 +1.43 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.57 +1.37 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.82 +1.28 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.13 +1.24 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.45 +1.20 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.80 +1.12 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.20 +1.09 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.60 +0.90 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.03 +0.84 41 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 8.49 +0.78 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.99 +0.74 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.49 +0.64 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.06 +0.62 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.52 +0.49 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.20 +0.52 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.82 +0.62 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.94 +0.41 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.21 +0.35 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.54 +0.26 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.01 +0.25 40 0 0 0
TOTAL CALL 1,018 5,809 +651
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.06 66 0 12 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.14 57 0 7 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.26 53 0 71 0
28AUG26 43.00 P 0.18 0.18 0.18 0.05 -0.45 51 36 145 -36
28AUG26 44.00 P 0.00 0.00 0.00 0.13 -0.67 51 0 240 0
28AUG26 45.00 P 0.45 0.45 0.25 0.29 -0.94 51 36 312 +21
28AUG26 46.00 P 0.77 0.78 0.68 0.57 -1.20 51 75 165 +30
28AUG26 47.00 P 0.00 0.00 0.00 1.01 -1.35 51 0 30 0
28AUG26 48.00 P 0.00 0.00 0.00 1.54 -1.55 48 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.30 -1.60 50 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 3.14 -1.64 50 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 5.51 -1.64 50 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.00 -1.82 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.50 -1.90 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.00 -1.89 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
04SEP26 36.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 38.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
04SEP26 39.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
04SEP26 39.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 40.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
04SEP26 40.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
04SEP26 41.50 P 0.00 0.00 0.00 0.07 - 43 0 0 -
04SEP26 42.00 P 0.00 0.00 0.00 0.09 - 42 0 0 -
04SEP26 42.50 P 0.00 0.00 0.00 0.13 - 42 0 0 -
04SEP26 43.00 P 0.00 0.00 0.00 0.18 - 42 0 0 -
04SEP26 43.50 P 0.00 0.00 0.00 0.26 - 43 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 0.35 - 43 0 0 -
04SEP26 44.50 P 0.00 0.00 0.00 0.46 - 43 0 0 -
04SEP26 45.00 P 0.74 0.74 0.74 0.59 - 43 60 60 -
04SEP26 45.50 P 0.00 0.00 0.00 0.75 - 43 0 0 -
04SEP26 46.00 P 1.13 1.13 1.13 0.94 - 43 20 20 -
04SEP26 46.50 P 0.00 0.00 0.00 1.16 - 43 0 0 -
04SEP26 47.00 P 0.00 0.00 0.00 1.40 - 43 0 0 -
04SEP26 47.50 P 0.00 0.00 0.00 1.69 - 44 0 0 -
04SEP26 48.00 P 1.65 2.06 1.65 2.00 - 44 60 60 -
04SEP26 48.50 P 1.95 2.11 1.95 2.33 - 45 45 45 -
04SEP26 49.00 P 2.31 2.31 2.28 2.63 - 43 30 30 -
04SEP26 49.50 P 0.00 0.00 0.00 2.98 - 42 0 0 -
04SEP26 50.00 P 0.00 0.00 0.00 3.38 - 42 0 0 -
04SEP26 51.00 P 0.00 0.00 0.00 4.22 - 42 0 0 -
04SEP26 52.00 P 0.00 0.00 0.00 5.12 - 42 0 0 -
04SEP26 53.00 P 0.00 0.00 0.00 6.05 - 42 0 0 -
04SEP26 54.00 P 0.00 0.00 0.00 7.02 - 42 0 0 -
04SEP26 55.00 P 0.00 0.00 0.00 8.01 - 44 0 0 -
04SEP26 56.00 P 0.00 0.00 0.00 9.00 - 0 0 0 -
04SEP26 57.00 P 0.00 0.00 0.00 10.00 - 0 0 0 -
04SEP26 58.00 P 0.00 0.00 0.00 11.00 - 0 0 0 -
04SEP26 59.00 P 0.00 0.00 0.00 12.00 - 0 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 13.00 - 0 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 14.00 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.07 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.10 38 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.16 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.12 -0.22 37 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 -0.31 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.31 -0.41 37 0 100 0
29SEP26 42.00 P 0.58 0.58 0.58 0.47 -0.49 37 15 115 +15
29SEP26 43.00 P 0.95 0.95 0.78 0.68 -0.57 37 75 75 +75
29SEP26 44.00 P 1.28 1.28 1.19 0.96 -0.77 38 195 150 +120
29SEP26 45.00 P 1.40 1.40 1.40 1.30 -0.84 38 90 120 +90
29SEP26 46.00 P 1.80 1.81 1.80 1.71 -0.91 38 45 45 +45
29SEP26 47.00 P 0.00 0.00 0.00 2.20 -0.98 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.77 -1.13 38 0 0 0
29SEP26 49.00 P 3.48 3.48 3.48 3.38 -1.18 38 15 15 +15
29SEP26 50.00 P 0.00 0.00 0.00 4.00 -1.38 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 5.95 -1.51 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.17 -1.87 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.52 -1.88 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.00 -1.89 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.10 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.11 -0.14 36 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.18 -0.18 37 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.26 -0.24 37 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.38 -0.30 37 0 60 0
29OCT26 40.00 P 0.61 0.61 0.61 0.53 -0.35 37 15 15 +15
29OCT26 41.00 P 0.00 0.00 0.00 0.73 -0.40 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.93 -0.50 37 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.22 -0.59 37 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.55 -0.68 37 0 93 0
29OCT26 45.00 P 0.00 0.00 0.00 1.94 -0.74 37 0 128 0
29OCT26 46.00 P 2.42 2.42 2.42 2.38 -0.84 37 26 41 +26
29OCT26 47.00 P 0.00 0.00 0.00 2.87 -0.86 37 0 0 0
29OCT26 48.00 P 3.22 3.22 3.22 3.44 -1.03 37 15 15 +15
29OCT26 49.00 P 4.08 4.08 4.08 3.97 -1.17 36 15 15 +15
29OCT26 50.00 P 0.00 0.00 0.00 4.65 -1.20 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.47 -1.35 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.33 -1.88 33 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.68 -1.82 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.08 -1.82 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.25 -0.17 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.35 -0.20 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.46 -0.26 39 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.61 -0.31 39 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 0.80 -0.40 40 0 148 0
27NOV26 40.00 P 1.08 1.08 1.08 1.04 -0.41 40 15 50 +15
27NOV26 41.00 P 0.00 0.00 0.00 1.30 -0.41 40 0 106 0
27NOV26 42.00 P 1.63 1.63 1.63 1.59 -0.51 40 15 92 +15
27NOV26 43.00 P 1.95 1.95 1.95 1.91 -0.56 40 15 137 +15
27NOV26 44.00 P 2.32 2.32 2.32 2.28 -0.63 40 15 64 +15
27NOV26 45.00 P 2.78 2.78 2.74 2.70 -0.69 40 30 60 +30
27NOV26 46.00 P 3.24 3.24 3.08 3.15 -0.77 39 45 105 +30
27NOV26 47.00 P 3.74 3.74 3.74 3.67 -0.85 40 15 15 +15
27NOV26 48.00 P 3.94 3.94 3.92 4.21 -0.98 39 75 75 +75
27NOV26 49.00 P 0.00 0.00 0.00 4.79 -1.05 40 0 0 0
27NOV26 50.00 P 5.81 5.81 5.77 5.42 -1.11 39 30 30 +30
27NOV26 52.50 P 0.00 0.00 0.00 6.97 -1.51 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.97 -1.69 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.95 -1.89 36 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.40 -1.71 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 -0.15 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.53 -0.17 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.68 -0.22 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.87 -0.28 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.07 -0.35 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.37 -0.36 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.65 -0.42 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.99 -0.47 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.35 -0.48 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.73 -0.61 39 0 0 0
30DEC26 45.00 P 3.31 3.32 3.31 3.16 -0.61 39 26 26 +26
30DEC26 46.00 P 3.79 3.81 3.79 3.63 -0.66 39 42 42 +42
30DEC26 47.00 P 0.00 0.00 0.00 4.18 -0.76 39 0 0 0
30DEC26 48.00 P 4.46 4.46 4.46 4.74 -0.85 39 15 15 +15
30DEC26 49.00 P 0.00 0.00 0.00 5.32 -0.92 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.95 -0.93 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.69 -1.17 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.33 -1.58 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.35 -1.73 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.42 -1.96 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.99 -0.37 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.20 -0.38 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.42 -0.43 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.69 -0.47 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.96 -0.52 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.37 -0.44 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.72 -0.46 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.09 -0.49 40 0 0 0
30MAR27 43.00 P 3.62 3.62 3.62 3.48 -0.55 39 15 29 +15
30MAR27 44.00 P 4.07 4.07 4.07 3.91 -0.60 40 1 110 0
30MAR27 45.00 P 4.60 4.60 4.60 4.36 -0.63 39 17 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.86 -0.85 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.38 -0.88 39 200 200 +200
30MAR27 48.00 P 0.00 0.00 0.00 5.93 -0.95 39 200 200 +200
30MAR27 49.00 P 0.00 0.00 0.00 6.51 -0.80 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.14 -0.86 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.82 -1.12 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.38 -1.45 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.28 -1.54 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.28 -1.59 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.74 -0.48 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.02 -0.52 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.31 -0.53 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.65 -0.51 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.00 -0.55 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.48 -0.48 40 0 0 0
29JUN27 41.00 P 3.68 3.68 3.68 3.91 -0.47 40 11 11 +11
29JUN27 42.00 P 0.00 0.00 0.00 4.35 -0.58 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.81 -0.54 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.32 -0.52 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.72 -0.66 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.25 -0.69 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.81 -0.70 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.34 -0.75 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.88 -0.84 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.57 -0.79 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.22 -1.02 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.72 -1.31 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.55 -1.40 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.46 -1.50 38 0 0 0
TOTAL PUT 1,650 4,771 +1,195
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$ 7.010
28AUG26 4.70 C 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.26 -0.09 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.76 -0.09 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.52 -0.09 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.30 -0.08 44 0 50 0
28AUG26 7.00 C 0.07 0.11 0.07 0.13 -0.06 42 127 162 +126
28AUG26 7.25 C 0.02 0.02 0.02 0.04 -0.03 41 1 249 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 143 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 -0.09 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 -0.09 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 -0.08 25 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.04 26 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.77 -0.09 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.53 -0.08 24 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.32 -0.08 21 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.12 -0.03 23 0 46 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.77 -0.09 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.55 -0.07 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.36 -0.08 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 30 0
27NOV26 7.25 C 0.17 0.17 0.17 0.17 -0.03 23 26 101 +26
27NOV26 7.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 -0.09 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 -0.07 22 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.06 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.04 22 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.27 -0.09 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.04 -0.08 22 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 -0.07 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 -0.05 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.04 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.04 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.04 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 22 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 22 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.52 -0.09 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.28 -0.11 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.09 -0.08 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.91 -0.07 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.75 -0.07 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 -0.06 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 -0.06 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 -0.05 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 -0.03 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
TOTAL CALL 154 1,712 +152
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 +0.01 45 0 137 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 390 0
28AUG26 7.25 P 0.00 0.00 0.00 0.28 +0.05 42 0 46 0
28AUG26 7.50 P 0.00 0.00 0.00 0.50 +0.08 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.27 +0.09 111 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 +0.08 125 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.77 +0.08 139 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.02 +0.08 152 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.27 +0.08 165 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.52 +0.08 177 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.77 +0.08 188 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.02 +0.08 199 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 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 37 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 28 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
29SEP26 6.50 P 0.08 0.08 0.08 0.09 +0.02 25 1 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.03 24 0 62 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.05 25 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.06 26 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.07 25 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 +0.08 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.22 +0.11 37 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 +0.07 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.06 38 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.10 48 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.19 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.69 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 +0.02 23 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.22 +0.03 22 0 62 0
29OCT26 7.00 P 0.00 0.00 0.00 0.37 +0.07 23 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.53 +0.06 22 0 12 0
29OCT26 7.50 P 0.00 0.00 0.00 0.74 +0.08 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.96 +0.08 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.23 +0.12 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.47 +0.08 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.73 +0.09 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.96 +0.08 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.21 +0.09 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.46 +0.09 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.71 +0.08 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
27NOV26 6.50 P 0.17 0.17 0.17 0.16 +0.03 22 52 57 +50
27NOV26 6.75 P 0.00 0.00 0.00 0.27 +0.05 22 0 33 0
27NOV26 7.00 P 0.00 0.00 0.00 0.41 +0.07 23 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.57 +0.06 22 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.76 +0.07 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.98 +0.08 23 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.23 +0.11 27 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.47 +0.07 29 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.73 +0.09 34 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.96 +0.08 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.21 +0.09 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.46 +0.09 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.71 +0.08 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.02 22 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.02 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.04 22 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.05 21 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.05 21 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.07 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 +0.06 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.24 +0.10 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.07 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.73 +0.09 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.07 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 +0.09 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 +0.09 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.08 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 +0.08 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.22 +0.09 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.72 +0.09 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.22 +0.09 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.72 +0.11 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.22 +0.11 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.03 22 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.04 21 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 +0.05 21 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.06 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.08 22 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.10 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.08 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 +0.11 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 +0.08 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 +0.09 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.09 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 +0.10 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.46 +0.09 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 +0.08 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.96 +0.08 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.22 +0.09 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.72 +0.09 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.22 +0.09 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.72 +0.11 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.22 +0.11 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 +0.01 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.02 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
29JUN27 7.00 P 0.60 0.60 0.60 0.58 +0.03 21 10 10 +10
29JUN27 7.25 P 0.00 0.00 0.00 0.74 +0.04 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.91 +0.05 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.07 +0.03 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 +0.07 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.53 +0.08 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 +0.11 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.98 +0.09 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.23 +0.11 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.46 +0.07 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 +0.08 28 0 0 0
TOTAL PUT 63 2,242 +60
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$ 23.680
28AUG26 16.00 C 0.00 0.00 0.00 7.69 -0.88 146 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.19 -0.88 135 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.69 -0.88 124 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.19 -0.88 114 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.69 -0.88 104 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.19 -0.88 94 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.69 -0.88 84 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.19 -0.88 75 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.69 -0.88 66 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 2.69 -0.88 48 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 1.74 -0.84 52 0 400 0
28AUG26 23.00 C 0.00 0.00 0.00 0.93 -0.68 52 0 323 0
28AUG26 24.00 C 0.29 0.38 0.28 0.38 -0.47 52 52 456 +17
28AUG26 25.00 C 0.10 0.12 0.10 0.12 -0.21 53 317 515 +83
28AUG26 26.00 C 0.05 0.05 0.05 0.03 -0.08 54 45 679 +45
28AUG26 27.00 C 0.02 0.02 0.02 0.01 -0.02 59 15 508 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 589 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 522 0
28AUG26 30.00 C 0.01 0.01 0.01 0.01 0.00 98 10 352 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 578 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 126 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 101 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 141 0 364 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 182 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 118 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 169 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.73 -0.88 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.19 -0.92 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.73 -0.88 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.21 -0.86 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.72 -0.85 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.24 -0.83 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.76 -0.85 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.33 -0.80 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.88 -0.77 43 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.03 -0.76 42 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.28 -0.67 42 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 1.65 -0.57 42 0 138 0
29SEP26 24.00 C 1.46 1.46 1.00 1.13 -0.46 41 13 715 +13
29SEP26 25.00 C 0.70 0.77 0.70 0.77 -0.32 42 85 438 -2
29SEP26 26.00 C 0.52 0.52 0.48 0.51 -0.26 43 199 526 0
29SEP26 27.00 C 0.37 0.37 0.33 0.31 -0.19 42 124 592 +3
29SEP26 28.00 C 0.23 0.23 0.22 0.19 -0.12 43 3 506 0
29SEP26 29.00 C 0.17 0.17 0.17 0.11 -0.07 43 145 279 +32
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 305 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 206 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 303 0
29SEP26 33.00 C 0.06 0.06 0.06 0.01 -0.01 43 1 239 -1
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.28 -0.83 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.80 -0.81 39 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.32 -0.78 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.85 -0.76 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.39 -0.75 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.94 -0.75 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.53 -0.71 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.12 -0.67 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.35 -0.61 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.68 -0.62 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.05 -0.57 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.57 -0.48 41 0 0 0
29OCT26 25.00 C 1.18 1.18 1.09 1.20 -0.40 42 30 65 +20
29OCT26 26.00 C 0.86 0.94 0.86 0.90 -0.32 42 80 125 +30
29OCT26 27.00 C 0.68 0.70 0.68 0.65 -0.25 42 42 159 -14
29OCT26 28.00 C 0.51 0.51 0.51 0.46 -0.19 42 2 47 0
29OCT26 29.00 C 0.00 0.00 0.00 0.32 -0.15 42 0 73 0
29OCT26 30.00 C 0.30 0.30 0.30 0.22 -0.11 42 2 51 +2
29OCT26 31.00 C 0.00 0.00 0.00 0.15 -0.08 42 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 177 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 6.48 -0.75 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.04 -0.72 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.61 -0.73 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.19 -0.72 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.82 -0.67 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.43 -0.63 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.73 -0.53 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.00 -0.70 41 0 0 0
27NOV26 23.00 C 2.70 2.70 2.70 2.51 -0.59 43 3 3 +3
27NOV26 24.00 C 0.00 0.00 0.00 2.01 -0.51 43 0 0 0
27NOV26 25.00 C 1.50 1.56 1.50 1.62 -0.44 43 50 50 +35
27NOV26 26.00 C 1.25 1.25 1.25 1.32 -0.36 44 50 50 +50
27NOV26 27.00 C 0.00 0.00 0.00 1.05 -0.32 44 0 20 0
27NOV26 28.00 C 0.86 0.86 0.86 0.83 -0.25 44 40 40 0
27NOV26 29.00 C 0.00 0.00 0.00 0.65 -0.20 44 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.50 -0.16 44 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.38 -0.13 44 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.29 -0.10 44 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 -0.08 44 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.16 -0.07 44 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 7.99 -0.86 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.53 -0.86 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.08 -0.85 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.64 -0.83 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.22 -0.81 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.81 -0.79 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.41 -0.77 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.08 -0.66 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.65 -0.72 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.97 -0.56 42 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.36 -0.61 42 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.83 -0.55 42 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 2.38 -0.47 43 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.00 -0.40 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.67 -0.38 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.40 -0.33 44 0 146 0
30DEC26 28.00 C 0.00 0.00 0.00 1.18 -0.24 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 -0.20 45 0 59 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 -0.17 45 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 -0.14 45 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 -0.11 45 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 -0.09 45 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.08 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 8.35 -0.79 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.93 -0.78 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.52 -0.77 44 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.12 -0.76 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.74 -0.74 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.37 -0.73 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.95 -0.71 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.66 -0.53 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.26 -0.68 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.69 -0.49 42 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.12 -0.46 42 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 3.61 -0.56 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.16 -0.51 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.76 -0.46 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.43 -0.40 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.13 -0.38 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 -0.34 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.58 -0.33 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 -0.30 43 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 1.17 -0.26 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.00 -0.24 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.86 -0.21 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.73 -0.19 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.63 -0.16 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.53 -0.15 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.46 -0.12 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 -0.11 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.65 -0.81 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.25 -0.80 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.91 -0.76 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.55 -0.74 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.19 -0.73 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.84 -0.71 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.44 -0.59 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.12 -0.58 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.81 -0.57 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.27 -0.49 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.74 -0.54 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.25 -0.52 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.80 -0.51 43 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.41 -0.43 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.05 -0.40 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.74 -0.41 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.46 -0.34 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.21 -0.31 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.96 -0.28 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.75 -0.24 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.55 -0.24 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.38 -0.20 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.23 -0.18 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 -0.18 43 0 6 0
29JUN27 36.00 C 0.00 0.00 0.00 0.97 -0.14 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.86 -0.13 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.75 -0.13 43 0 0 0
TOTAL CALL 1,308 15,441 +316
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 159 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 356 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 168 0
28AUG26 22.00 P 0.06 0.06 0.06 0.06 +0.05 54 2 209 -2
28AUG26 23.00 P 0.28 0.28 0.24 0.24 +0.17 52 75 240 -11
28AUG26 24.00 P 0.85 0.85 0.73 0.71 +0.42 54 44 95 -40
28AUG26 25.00 P 0.00 0.00 0.00 1.43 +0.66 52 0 217 0
28AUG26 26.00 P 2.40 2.40 2.40 2.34 +0.81 52 8 113 0
28AUG26 27.00 P 0.00 0.00 0.00 3.32 +0.87 0 0 52 0
28AUG26 28.00 P 0.00 0.00 0.00 4.32 +0.88 0 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 5.44 +0.91 135 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 6.39 +0.87 136 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 7.44 +0.92 167 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.44 +0.87 182 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.44 +0.92 196 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.39 +0.82 190 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.39 +0.82 202 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.39 +0.82 213 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.39 +0.82 224 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.43 +0.86 254 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.04 42 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.07 42 0 285 0
29SEP26 21.00 P 0.29 0.29 0.28 0.29 +0.13 42 42 398 +42
29SEP26 22.00 P 0.55 0.55 0.55 0.53 +0.19 42 100 385 +89
29SEP26 23.00 P 0.94 0.94 0.94 0.91 +0.31 42 10 122 +10
29SEP26 24.00 P 1.40 1.45 1.40 1.43 +0.43 43 44 394 +1
29SEP26 25.00 P 2.36 2.36 2.21 2.02 +0.49 42 40 156 -40
29SEP26 26.00 P 0.00 0.00 0.00 2.75 +0.63 42 0 300 0
29SEP26 27.00 P 0.00 0.00 0.00 3.56 +0.71 42 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 4.58 +0.91 50 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 5.53 +0.83 54 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.52 +0.90 60 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.44 +0.89 59 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 8.44 +0.87 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.44 +0.92 69 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.43 +0.86 73 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.43 +0.86 78 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.43 +0.86 82 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.43 +0.86 86 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.43 +0.86 90 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.41 +0.89 91 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.45 +0.93 100 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.41 +0.89 99 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.41 +0.89 102 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.41 +0.89 105 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.45 +0.93 114 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.47 +0.95 119 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.45 +0.93 120 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.03 42 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.13 +0.05 41 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.19 +0.07 42 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.26 +0.10 42 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.34 +0.12 42 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.56 +0.17 41 0 20 0
29OCT26 22.00 P 0.89 0.89 0.86 0.89 +0.25 42 60 139 +57
29OCT26 23.00 P 1.30 1.30 1.28 1.30 +0.34 42 55 113 +51
29OCT26 24.00 P 1.80 1.85 1.80 1.81 +0.41 42 40 88 +15
29OCT26 25.00 P 2.55 2.55 2.55 2.44 +0.57 42 20 38 -12
29OCT26 26.00 P 0.00 0.00 0.00 3.08 +0.50 41 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.84 +0.65 41 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 4.80 +0.85 46 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 5.69 +0.77 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.61 +0.80 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.44 +0.69 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.53 +0.84 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.44 +0.81 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.43 +0.83 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.43 +0.85 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.43 +0.86 63 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.43 +0.86 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.43 +0.86 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.18 +0.06 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.24 +0.08 44 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.32 +0.10 44 0 0 0
27NOV26 19.00 P 0.38 0.40 0.38 0.39 +0.11 44 10 10 +10
27NOV26 19.50 P 0.00 0.00 0.00 0.50 +0.14 44 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.59 +0.14 43 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.87 +0.19 43 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 1.22 +0.25 43 0 76 0
27NOV26 23.00 P 1.68 1.68 1.68 1.67 +0.29 43 30 71 +30
27NOV26 24.00 P 0.00 0.00 0.00 2.27 +0.48 45 0 39 0
27NOV26 25.00 P 0.00 0.00 0.00 2.83 +0.50 44 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.47 +0.51 44 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 4.19 +0.61 44 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 5.11 +0.68 47 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 5.93 +0.69 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.79 +0.70 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.72 +0.75 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.64 +0.77 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.57 +0.78 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.53 +0.86 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.44 +0.81 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.43 +0.81 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.43 +0.83 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.46 +0.85 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.06 45 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.06 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.08 44 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.09 44 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.10 44 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 +0.12 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 +0.14 44 0 24 0
30DEC26 19.50 P 0.69 0.69 0.69 0.72 +0.18 44 3 29 +3
30DEC26 20.00 P 0.00 0.00 0.00 0.82 +0.17 43 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 1.14 +0.23 43 0 242 0
30DEC26 22.00 P 1.52 1.52 1.52 1.53 +0.27 43 1 414 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.98 +0.33 43 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.63 +0.53 45 0 349 0
30DEC26 25.00 P 3.02 3.02 3.02 3.04 +0.38 42 15 185 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.78 +0.47 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.56 +0.57 45 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 5.34 +0.62 46 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 6.12 +0.63 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.97 +0.67 47 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.87 +0.71 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.76 +0.71 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.67 +0.77 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.60 +0.77 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.55 +0.86 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.52 +0.85 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.44 +0.84 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.46 +0.85 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.43 +0.90 55 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 16.45 +0.86 59 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.41 +0.82 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.41 +0.82 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 +0.07 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 +0.09 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 +0.08 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 +0.11 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 +0.12 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.86 +0.15 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.00 +0.17 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 +0.18 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 +0.19 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 1.67 +0.24 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.08 +0.27 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.49 +0.27 41 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 3.09 +0.36 42 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.80 +0.53 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.36 +0.51 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 5.05 +0.43 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.84 +0.53 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.62 +0.56 45 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 7.42 +0.59 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.24 +0.60 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.09 +0.62 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.96 +0.63 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.84 +0.65 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.75 +0.73 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.66 +0.74 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.59 +0.76 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.55 +0.86 48 0 0 0
29JUN27 16.00 P 0.65 0.65 0.65 0.61 +0.12 43 2 22 +2
29JUN27 16.50 P 0.00 0.00 0.00 0.73 +0.15 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.84 +0.15 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.98 +0.18 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.12 +0.20 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.27 +0.20 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.44 +0.23 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.60 +0.23 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.75 +0.20 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.17 +0.27 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.59 +0.27 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.12 +0.33 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.66 +0.42 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.26 +0.47 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.88 +0.45 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.57 +0.48 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.27 +0.49 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.04 +0.55 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.84 +0.53 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.64 +0.56 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.45 +0.57 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.23 +0.53 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 11.14 +0.61 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.01 +0.62 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.89 +0.64 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.79 +0.66 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.70 +0.67 45 0 0 0
TOTAL PUT 601 8,316 +221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 33.020
28AUG26 12.00 C 0.00 0.00 0.00 21.12 -1.31 494 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 20.62 -1.31 476 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 20.12 -1.31 458 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 19.62 -1.31 441 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 19.12 -1.31 424 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 18.62 -1.31 408 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 18.12 -1.31 393 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 17.62 -1.31 378 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 17.12 -1.31 363 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 16.62 -1.31 350 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 16.12 -1.31 336 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 15.62 -1.31 323 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 15.12 -1.31 310 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 14.62 -1.31 298 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.10 -1.33 274 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.62 -1.31 273 0 0 0
28AUG26 20.00 C 13.22 13.22 13.22 13.12 -1.31 262 10 10 +10
28AUG26 21.00 C 0.00 0.00 0.00 12.11 -1.32 235 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.11 -1.32 214 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.13 -1.30 201 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.13 -1.30 181 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.13 -1.30 161 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.13 -1.30 142 0 55 0
28AUG26 27.00 C 0.00 0.00 0.00 6.03 -1.41 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.05 -1.39 78 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.04 -1.40 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.08 -1.36 59 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.19 -1.28 59 0 0 0
28AUG26 32.00 C 1.74 1.74 1.38 1.38 -1.16 55 27 194 -10
28AUG26 33.00 C 1.20 1.20 0.80 0.75 -0.97 53 246 793 +120
28AUG26 34.00 C 0.80 0.80 0.33 0.34 -0.74 51 1,158 2,764 +102
28AUG26 35.00 C 0.35 0.35 0.17 0.15 -0.48 53 508 1,193 +213
28AUG26 36.00 C 0.17 0.17 0.08 0.06 -0.25 55 268 3,461 +26
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.13 55 0 1,428 0
28AUG26 38.00 C 0.05 0.05 0.02 0.01 -0.06 60 482 1,786 +175
28AUG26 39.00 C 0.02 0.02 0.01 0.01 -0.02 69 9 2,580 -9
28AUG26 40.00 C 0.01 0.01 0.01 0.01 0.00 78 3 913 -3
28AUG26 41.00 C 0.01 0.01 0.01 0.01 0.00 87 1 1,205 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5,169 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3,293 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3,199 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 118 0 8,499 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,332 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,245 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 3,503 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,540 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2,973 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 168 0 2,186 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 183 0 4,498 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 197 0 2,474 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,709 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 222 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 234 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 246 0 554 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 256 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 267 0 1,331 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 277 0 808 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 296 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 345 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 8.64 - 102 0 0 -
04SEP26 25.00 C 0.00 0.00 0.00 8.13 - 94 0 0 -
04SEP26 25.50 C 0.00 0.00 0.00 7.65 - 93 0 0 -
04SEP26 26.00 C 0.00 0.00 0.00 7.15 - 87 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 6.66 - 83 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 6.06 - 54 0 0 -
04SEP26 27.50 C 0.00 0.00 0.00 5.57 - 53 0 0 -
04SEP26 28.00 C 0.00 0.00 0.00 5.08 - 51 0 0 -
04SEP26 28.50 C 0.00 0.00 0.00 4.60 - 51 0 0 -
04SEP26 29.00 C 0.00 0.00 0.00 4.13 - 50 0 0 -
04SEP26 29.50 C 0.00 0.00 0.00 3.67 - 50 0 0 -
04SEP26 30.00 C 0.00 0.00 0.00 3.25 - 51 0 0 -
04SEP26 30.50 C 0.00 0.00 0.00 2.90 - 55 0 0 -
04SEP26 31.00 C 0.00 0.00 0.00 2.44 - 51 0 0 -
04SEP26 31.50 C 0.00 0.00 0.00 2.06 - 50 0 0 -
04SEP26 32.00 C 0.00 0.00 0.00 1.70 - 48 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 1.42 - 49 0 0 -
04SEP26 33.00 C 1.24 1.24 1.24 1.15 - 49 4 4 -
04SEP26 33.50 C 1.16 1.16 0.99 0.91 - 48 201 201 -
04SEP26 34.00 C 0.95 0.95 0.77 0.72 - 48 4 4 -
04SEP26 34.50 C 0.00 0.00 0.00 0.56 - 48 0 0 -
04SEP26 35.00 C 0.48 0.50 0.45 0.42 - 48 154 154 -
04SEP26 35.50 C 0.37 0.37 0.36 0.31 - 48 104 104 -
04SEP26 36.00 C 0.30 0.30 0.27 0.23 - 48 62 62 -
04SEP26 36.50 C 0.00 0.00 0.00 0.16 - 47 0 0 -
04SEP26 37.00 C 0.23 0.23 0.17 0.12 - 48 42 22 -
04SEP26 37.50 C 0.00 0.00 0.00 0.08 - 47 0 0 -
04SEP26 38.00 C 0.12 0.12 0.09 0.06 - 48 1,264 1,264 -
04SEP26 38.50 C 0.00 0.00 0.00 0.04 - 48 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
04SEP26 39.50 C 0.00 0.00 0.00 0.02 - 48 0 0 -
04SEP26 40.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 40.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 41.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 41.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 42.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
04SEP26 42.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 44.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 44.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 21.16 -1.30 167 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 20.66 -1.30 161 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.16 -1.32 154 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 19.66 -1.32 148 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.17 -1.31 145 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 18.67 -1.31 139 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.17 -1.31 134 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 17.67 -1.26 128 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.18 -1.25 125 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.68 -1.26 120 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.18 -1.32 115 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.68 -1.32 110 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.18 -1.31 106 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.68 -1.31 101 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.18 -1.31 97 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.69 -1.30 94 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.19 -1.31 90 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.20 -1.25 84 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 11.21 -1.32 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.24 -1.30 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.22 -1.31 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.30 -1.26 63 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.35 -1.24 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.30 -1.34 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.43 -1.29 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.65 -1.29 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.86 -1.15 48 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.14 -1.17 47 0 29 0
29SEP26 32.00 C 2.66 2.73 2.58 2.58 -0.99 48 6 12 +2
29SEP26 33.00 C 2.23 2.25 2.16 2.05 -0.90 48 33 657 +17
29SEP26 34.00 C 1.69 1.74 1.68 1.62 -0.69 48 18 300 +8
29SEP26 35.00 C 1.61 1.61 1.31 1.26 -0.69 48 223 1,224 +183
29SEP26 36.00 C 1.20 1.20 1.00 1.00 -0.55 49 50 584 +22
29SEP26 37.00 C 0.94 0.94 0.77 0.77 -0.50 49 121 477 +1
29SEP26 38.00 C 0.70 0.70 0.64 0.61 -0.40 50 46 302 +7
29SEP26 39.00 C 0.60 0.60 0.51 0.47 -0.34 51 310 923 -18
29SEP26 40.00 C 0.46 0.46 0.40 0.36 -0.28 51 284 6,104 +20
29SEP26 41.00 C 0.36 0.37 0.32 0.28 -0.25 52 202 1,272 -24
29SEP26 42.00 C 0.28 0.29 0.25 0.21 -0.21 52 408 2,131 +201
29SEP26 43.00 C 0.30 0.30 0.30 0.16 -0.18 53 1 3,514 -1
29SEP26 44.00 C 0.23 0.23 0.18 0.13 -0.14 54 270 3,542 +4
29SEP26 45.00 C 0.18 0.18 0.15 0.10 -0.11 54 122 10,018 -8
29SEP26 46.00 C 0.15 0.15 0.13 0.08 -0.09 55 22 1,655 +2
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.08 55 0 6,972 0
29SEP26 48.00 C 0.09 0.09 0.09 0.05 -0.06 57 30 2,484 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.05 57 0 7,308 0
29SEP26 50.00 C 0.07 0.09 0.07 0.03 -0.05 57 28 4,348 -22
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.03 60 0 4,183 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 5,422 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 1,893 0
29SEP26 60.00 C 0.04 0.04 0.04 0.01 0.00 69 4 4,250 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 515 0
29SEP26 75.00 C 0.01 0.01 0.01 0.01 0.00 92 130 941 +130
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 126 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 142 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 143 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 145 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 156 0 16 0
29OCT26 12.00 C 0.00 0.00 0.00 21.16 -1.36 118 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.66 -1.36 112 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.16 -1.32 108 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.66 -1.37 103 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.17 -1.36 101 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.67 -1.32 96 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.17 -1.33 92 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.67 -1.35 88 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.18 -1.34 86 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.68 -1.33 83 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.18 -1.34 79 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.68 -1.33 75 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.18 -1.35 72 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.68 -1.35 69 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.18 -1.36 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.79 -1.24 75 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.30 -1.25 73 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.33 -1.26 69 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.36 -1.27 65 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.40 -1.26 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.46 -1.25 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.54 -1.23 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.65 -1.19 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.80 -1.15 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.85 -1.25 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.11 -1.18 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.43 -1.11 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.79 -1.04 47 0 0 0
29OCT26 32.00 C 3.49 3.49 3.29 3.29 -0.90 48 30 60 +30
29OCT26 33.00 C 2.85 2.88 2.85 2.76 -0.87 47 42 146 +42
29OCT26 34.00 C 2.41 2.45 2.39 2.32 -0.79 47 142 410 +142
29OCT26 35.00 C 2.17 2.17 1.95 1.95 -0.64 47 108 313 +44
29OCT26 36.00 C 1.76 1.76 1.72 1.64 -0.65 48 30 100 +30
29OCT26 37.00 C 1.55 1.55 1.50 1.38 -0.55 48 27 55 +12
29OCT26 38.00 C 1.38 1.38 1.15 1.15 -0.49 49 98 103 -10
29OCT26 39.00 C 1.03 1.04 0.98 0.96 -0.44 49 47 550 +6
29OCT26 40.00 C 1.00 1.00 0.81 0.79 -0.42 49 433 3,566 +153
29OCT26 41.00 C 0.78 0.78 0.70 0.65 -0.37 49 494 3,425 +436
29OCT26 42.00 C 0.62 0.64 0.59 0.53 -0.35 49 191 1,130 +12
29OCT26 43.00 C 0.53 0.54 0.53 0.44 -0.32 50 26 1,011 +13
29OCT26 44.00 C 0.49 0.49 0.43 0.36 -0.31 50 125 957 +77
29OCT26 45.00 C 0.40 0.41 0.37 0.29 -0.29 50 752 3,469 -569
29OCT26 46.00 C 0.00 0.00 0.00 0.24 -0.27 50 0 894 0
29OCT26 47.00 C 0.32 0.32 0.32 0.20 -0.25 51 7 788 +7
29OCT26 48.00 C 0.28 0.28 0.28 0.16 -0.24 51 2 638 +2
29OCT26 49.00 C 0.26 0.26 0.24 0.13 -0.22 51 20 571 +11
29OCT26 50.00 C 0.00 0.00 0.00 0.11 -0.20 51 0 4,123 0
29OCT26 52.50 C 0.00 0.00 0.00 0.07 -0.17 52 0 1,117 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.15 52 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.12 54 0 266 0
29OCT26 60.00 C 0.10 0.10 0.10 0.02 -0.11 55 90 577 +72
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.09 54 0 233 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.07 57 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.06 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.16 -1.36 92 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.66 -1.36 87 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.16 -1.36 83 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.66 -1.37 79 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.17 -1.36 77 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.67 -1.36 74 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.17 -1.37 70 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.67 -1.37 66 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.18 -1.37 65 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.68 -1.37 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.18 -1.37 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.68 -1.38 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.36 -1.20 74 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.85 -1.22 70 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.39 -1.31 70 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.91 -1.26 68 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.43 -1.26 66 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.48 -1.25 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.54 -1.24 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.63 -1.21 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.73 -1.18 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.86 -1.16 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.03 -1.12 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.23 -1.09 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.31 -1.20 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.63 -1.12 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.00 -0.98 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.42 -0.93 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.91 -0.88 49 0 1 0
27NOV26 33.00 C 0.00 0.00 0.00 3.43 -0.84 49 0 31 0
27NOV26 34.00 C 0.00 0.00 0.00 3.01 -0.85 49 0 51 0
27NOV26 35.00 C 0.00 0.00 0.00 2.63 -0.78 49 0 1,007 0
27NOV26 36.00 C 0.00 0.00 0.00 2.30 -0.67 50 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.01 -0.61 50 0 15 0
27NOV26 38.00 C 1.81 1.87 1.81 1.77 -0.54 50 2 21 +2
27NOV26 39.00 C 0.00 0.00 0.00 1.55 -0.48 51 0 40 0
27NOV26 40.00 C 1.40 1.40 1.40 1.34 -0.46 51 16 59 0
27NOV26 41.00 C 1.23 1.24 1.20 1.16 -0.41 51 76 264 +50
27NOV26 42.00 C 1.08 1.08 1.05 1.01 -0.37 51 76 250 +76
27NOV26 43.00 C 0.00 0.00 0.00 0.87 -0.34 51 0 206 0
27NOV26 44.00 C 0.84 0.84 0.83 0.75 -0.30 51 44 220 +24
27NOV26 45.00 C 0.00 0.00 0.00 0.65 -0.27 52 0 121 0
27NOV26 46.00 C 0.00 0.00 0.00 0.57 -0.24 52 0 115 0
27NOV26 47.00 C 0.00 0.00 0.00 0.49 -0.21 52 0 108 0
27NOV26 48.00 C 0.00 0.00 0.00 0.42 -0.20 52 0 80 0
27NOV26 49.00 C 0.47 0.47 0.47 0.37 -0.17 53 30 170 +30
27NOV26 50.00 C 0.45 0.45 0.42 0.32 -0.15 53 61 816 +61
27NOV26 52.50 C 0.00 0.00 0.00 0.23 -0.11 53 0 84 0
27NOV26 55.00 C 0.28 0.28 0.26 0.16 -0.09 54 60 431 +28
27NOV26 57.50 C 0.00 0.00 0.00 0.12 -0.06 55 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 -0.04 56 0 415 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.04 55 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 -0.03 58 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 166 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 300 0
27NOV26 82.50 C 0.05 0.05 0.05 0.01 0.00 62 10 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.16 -1.39 69 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.66 -1.39 64 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.16 -1.40 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.66 -1.40 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.17 -1.40 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.67 -1.40 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.18 -1.40 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.69 -1.40 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.20 -1.39 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.71 -1.39 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.44 -1.17 72 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.96 -1.16 70 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.48 -1.26 68 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.00 -1.26 66 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.53 -1.25 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.05 -1.25 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.62 -1.21 64 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.66 -1.23 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.75 -1.21 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.84 -1.22 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.01 -1.16 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.18 -1.13 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.39 -1.09 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.63 -1.06 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.84 -1.09 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.13 -1.07 49 0 0 0
30DEC26 30.00 C 5.59 5.59 5.59 5.52 -1.00 49 10 40 +10
30DEC26 31.00 C 0.00 0.00 0.00 4.98 -0.90 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.45 -0.91 49 0 0 0
30DEC26 33.00 C 4.11 4.11 4.05 3.98 -0.85 49 121 501 0
30DEC26 34.00 C 3.80 3.80 3.55 3.57 -0.78 49 28 2,081 +28
30DEC26 35.00 C 3.20 3.29 3.20 3.19 -0.72 49 180 239 +179
30DEC26 36.00 C 2.86 2.95 2.86 2.86 -0.69 49 430 460 +395
30DEC26 37.00 C 2.57 2.63 2.57 2.56 -0.64 50 111 434 +111
30DEC26 38.00 C 2.35 2.35 2.35 2.29 -0.51 50 15 21 +15
30DEC26 39.00 C 2.09 2.09 2.09 2.07 -0.54 51 45 220 -33
30DEC26 40.00 C 2.08 2.12 1.80 1.85 -0.44 51 23 4,024 +8
30DEC26 41.00 C 0.00 0.00 0.00 1.65 -0.47 51 0 514 0
30DEC26 42.00 C 1.50 1.53 1.50 1.47 -0.46 51 36 3,821 +25
30DEC26 43.00 C 1.35 1.35 1.33 1.31 -0.43 51 115 2,067 0
30DEC26 44.00 C 1.20 1.20 1.20 1.17 -0.40 52 7 546 0
30DEC26 45.00 C 1.10 1.10 1.10 1.04 -0.33 52 1 9,523 -1
30DEC26 46.00 C 0.00 0.00 0.00 0.93 -0.32 52 0 577 0
30DEC26 47.00 C 0.00 0.00 0.00 0.83 -0.29 52 0 4,428 0
30DEC26 48.00 C 0.00 0.00 0.00 0.74 -0.27 52 0 1,955 0
30DEC26 49.00 C 0.78 0.78 0.78 0.67 -0.26 53 4 2,815 0
30DEC26 50.00 C 0.68 0.68 0.65 0.60 -0.25 53 6 3,524 +4
30DEC26 52.50 C 0.54 0.54 0.54 0.46 -0.22 53 8 2,859 -8
30DEC26 55.00 C 0.44 0.44 0.44 0.35 -0.20 54 200 7,332 -90
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.18 54 0 2,517 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.18 55 0 7,645 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.16 56 0 834 0
30DEC26 65.00 C 0.28 0.28 0.28 0.13 -0.15 56 1 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.13 57 0 999 0
30DEC26 70.00 C 0.16 0.16 0.16 0.09 -0.12 58 600 1,324 -449
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.11 58 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.10 59 0 2,369 0
30DEC26 77.50 C 0.14 0.14 0.14 0.05 -0.10 59 2 588 -2
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.09 59 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.09 59 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.09 58 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.09 56 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.08 57 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.07 59 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.06 60 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.05 61 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 21.24 -1.39 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.75 -1.39 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.26 -1.40 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.77 -1.40 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.29 -1.39 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.11 -1.08 72 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.64 -1.07 70 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.17 -1.25 68 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.70 -1.24 67 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.24 -1.23 66 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.78 -1.23 64 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.32 -1.23 63 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.86 -1.22 62 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.41 -1.22 61 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.97 -1.21 60 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.52 -1.20 59 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.09 -1.22 58 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.21 -1.22 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.40 -1.16 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.60 -1.13 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.82 -1.10 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.07 -1.08 53 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.33 -1.07 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.67 -1.01 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.97 -1.02 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.35 -1.01 50 0 0 0
30MAR27 30.00 C 6.85 6.85 6.84 6.75 -0.99 49 3 4 +3
30MAR27 31.00 C 0.00 0.00 0.00 6.07 -1.10 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.75 -0.88 49 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 5.30 -0.85 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.89 -0.80 49 0 6 0
30MAR27 35.00 C 4.62 4.64 4.55 4.55 -0.77 50 17 2,037 +17
30MAR27 36.00 C 0.00 0.00 0.00 4.15 -0.73 50 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 3.83 -0.69 50 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.53 -0.65 50 0 114 0
30MAR27 39.00 C 0.00 0.00 0.00 3.26 -0.60 50 0 39 0
30MAR27 40.00 C 3.02 3.06 3.02 3.03 -0.55 50 3 111 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.78 -0.50 50 0 250 0
30MAR27 42.00 C 0.00 0.00 0.00 2.57 -0.44 51 0 272 0
30MAR27 43.00 C 0.00 0.00 0.00 2.37 -0.39 51 0 759 0
30MAR27 44.00 C 0.00 0.00 0.00 2.21 -0.32 51 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 1.98 -0.33 50 0 6,524 0
30MAR27 46.00 C 0.00 0.00 0.00 1.89 -0.22 51 0 3,269 0
30MAR27 47.00 C 0.00 0.00 0.00 1.69 -0.24 51 0 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.57 -0.19 51 0 1,433 0
30MAR27 49.00 C 1.60 1.60 1.60 1.45 -0.16 51 5 260 0
30MAR27 50.00 C 1.47 1.47 1.47 1.38 -0.09 52 2 339 +2
30MAR27 52.50 C 0.00 0.00 0.00 1.11 -0.05 52 0 1,740 0
30MAR27 55.00 C 1.02 1.02 1.02 0.95 +0.03 52 42 3,414 +1
30MAR27 57.50 C 0.00 0.00 0.00 0.77 +0.05 52 0 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 0.66 +0.09 53 0 685 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 +0.11 54 0 686 0
30MAR27 65.00 C 0.00 0.00 0.00 0.47 +0.12 54 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.40 +0.13 54 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 +0.13 54 0 219 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 +0.11 55 0 269 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 +0.09 55 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 +0.07 56 0 69 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 +0.06 56 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 +0.05 56 0 58 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 +0.04 57 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 +0.03 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 +0.03 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 +0.02 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 +0.02 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 +0.02 58 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN27 12.00 C 0.00 0.00 0.00 21.34 -1.40 49 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.87 -1.40 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.39 -1.40 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.92 -1.40 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.83 -1.02 69 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.37 -1.01 68 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.93 -0.99 67 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.46 -1.00 65 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.03 -0.97 65 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.24 -1.31 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.78 -1.32 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.32 -1.34 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.87 -1.36 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.84 -1.20 60 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.42 -1.19 59 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.01 -1.17 58 0 0 0
29JUN27 20.00 C 14.40 14.40 14.40 14.59 -1.19 58 1 1 +1
29JUN27 21.00 C 0.00 0.00 0.00 13.79 -1.11 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.02 -1.16 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.27 -1.14 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.52 -1.13 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.83 -1.09 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.19 -1.01 53 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 9.56 -0.99 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.89 -1.03 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.32 -1.03 51 0 0 0
29JUN27 30.00 C 8.00 8.00 7.88 7.80 -0.98 51 31 34 +29
29JUN27 31.00 C 0.00 0.00 0.00 7.30 -0.90 51 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 6.81 -0.92 50 0 5 0
29JUN27 33.00 C 0.00 0.00 0.00 6.38 -0.87 50 0 201 0
29JUN27 34.00 C 0.00 0.00 0.00 5.98 -0.86 50 0 437 0
29JUN27 35.00 C 5.60 5.72 5.60 5.70 -0.69 51 36 248 +15
29JUN27 36.00 C 0.00 0.00 0.00 5.26 -0.75 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.93 -0.72 51 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 4.62 -0.70 51 0 84 0
29JUN27 39.00 C 0.00 0.00 0.00 4.34 -0.64 51 0 45 0
29JUN27 40.00 C 4.15 4.15 4.15 4.14 -0.56 52 7 562 +2
29JUN27 41.00 C 0.00 0.00 0.00 3.83 -0.58 51 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.60 -0.57 51 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 3.39 -0.54 51 0 1,934 0
29JUN27 44.00 C 0.00 0.00 0.00 3.25 -0.46 52 0 347 0
29JUN27 45.00 C 3.00 3.00 3.00 3.02 -0.47 52 4 593 +4
29JUN27 46.00 C 0.00 0.00 0.00 2.84 -0.44 52 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.67 -0.32 52 0 86 0
29JUN27 48.00 C 0.00 0.00 0.00 2.51 -0.32 52 0 2,117 0
29JUN27 49.00 C 2.37 2.37 2.37 2.37 -0.31 52 20 204 +20
29JUN27 50.00 C 2.39 2.39 2.23 2.25 -0.29 52 21 228 +21
29JUN27 52.50 C 0.00 0.00 0.00 1.95 -0.26 53 0 98 0
29JUN27 55.00 C 0.00 0.00 0.00 1.75 -0.13 54 0 1,919 0
29JUN27 57.50 C 0.00 0.00 0.00 1.50 -0.13 54 0 379 0
29JUN27 60.00 C 0.00 0.00 0.00 1.34 -0.06 54 0 149 0
29JUN27 62.50 C 0.00 0.00 0.00 1.20 -0.01 55 0 214 0
29JUN27 65.00 C 1.10 1.10 1.10 1.03 -0.02 55 103 447 +3
29JUN27 67.50 C 0.00 0.00 0.00 0.93 +0.03 55 0 67 0
29JUN27 70.00 C 0.90 0.90 0.90 0.85 +0.06 56 1 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.76 +0.07 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.68 +0.08 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.62 +0.09 57 0 21 0
29JUN27 80.00 C 0.59 0.59 0.59 0.56 +0.10 57 11 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.51 +0.11 58 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.46 +0.10 58 0 49 0
29JUN27 87.50 C 0.00 0.00 0.00 0.42 +0.10 58 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.40 +0.12 59 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.37 +0.13 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.34 +0.12 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.31 +0.11 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.29 +0.12 60 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.27 +0.12 61 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.26 +0.12 61 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.24 +0.11 61 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.23 +0.12 62 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.21 +0.11 62 0 10 0
29JUN27 115.00 C 0.24 0.26 0.22 0.20 +0.11 62 33 33 +33
TOTAL CALL 12,177 307,557 +2,273
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 158 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 164 0
28AUG26 29.00 P 0.04 0.04 0.04 0.02 +0.01 63 50 710 0
28AUG26 30.00 P 0.05 0.08 0.05 0.05 +0.04 59 97 360 +35
28AUG26 31.00 P 0.10 0.14 0.10 0.14 +0.10 56 105 273 +20
28AUG26 32.00 P 0.26 0.38 0.26 0.33 +0.21 53 175 284 +1
28AUG26 33.00 P 0.35 0.70 0.35 0.70 +0.40 51 1,120 2,897 +523
28AUG26 34.00 P 0.76 1.31 0.76 1.31 +0.64 51 51 1,227 -7
28AUG26 35.00 P 1.75 2.07 1.75 2.10 +0.95 51 222 6,349 -104
28AUG26 36.00 P 2.50 3.00 2.50 3.00 +1.16 46 3 1,119 -1
28AUG26 37.00 P 3.95 3.95 3.95 3.99 +1.29 54 20 1,296 0
28AUG26 38.00 P 4.92 4.92 4.92 4.98 +1.34 0 11 3,347 -1
28AUG26 39.00 P 5.25 5.96 5.25 5.98 +1.39 0 109 1,891 -425
28AUG26 40.00 P 6.70 6.84 6.70 7.18 +1.55 135 7 1,310 -857
28AUG26 41.00 P 0.00 0.00 0.00 7.98 +1.36 0 2 861 -3
28AUG26 42.00 P 8.60 8.90 8.60 8.98 +1.20 0 29 2,444 -755
28AUG26 43.00 P 9.82 9.82 9.82 9.98 +1.19 0 3 3,080 -559
28AUG26 44.00 P 10.26 10.92 10.26 11.16 +1.56 178 118 3,299 -152
28AUG26 45.00 P 0.00 0.00 0.00 11.98 +1.26 0 0 2,343 0
28AUG26 46.00 P 12.82 12.82 12.82 12.98 +1.37 0 1 1,608 -233
28AUG26 47.00 P 0.00 0.00 0.00 13.98 +1.34 0 0 770 0
28AUG26 48.00 P 0.00 0.00 0.00 14.98 +1.34 0 0 355 0
28AUG26 49.00 P 0.00 0.00 0.00 15.98 +1.33 0 0 219 0
28AUG26 50.00 P 0.00 0.00 0.00 16.98 +1.34 0 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 19.48 +1.34 0 0 72 0
28AUG26 55.00 P 0.00 0.00 0.00 21.98 +1.34 0 0 120 -2
28AUG26 57.50 P 24.13 24.30 24.13 24.48 +1.34 0 136 162 -7
28AUG26 60.00 P 0.00 0.00 0.00 26.98 +1.35 0 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 29.48 +1.35 0 0 0 0
28AUG26 65.00 P 31.42 31.80 31.42 31.98 +1.33 0 234 812 0
28AUG26 67.50 P 0.00 0.00 0.00 34.48 +1.35 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.98 +1.35 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 39.48 +1.35 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 41.98 +1.35 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 44.48 +1.35 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 46.98 +1.35 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 49.48 +1.35 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 51.98 +1.35 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 54.48 +1.33 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 56.98 +1.35 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 59.48 +1.35 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 61.98 +1.35 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 64.48 +1.35 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 66.98 +1.34 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 69.48 +1.34 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 71.98 +1.36 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 74.48 +1.37 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 76.98 +1.37 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 79.48 +1.37 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 81.98 +1.36 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 25.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
04SEP26 25.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
04SEP26 26.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 27.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
04SEP26 27.50 P 0.00 0.00 0.00 0.03 - 55 0 0 -
04SEP26 28.00 P 0.00 0.00 0.00 0.04 - 53 0 0 -
04SEP26 28.50 P 0.00 0.00 0.00 0.06 - 52 0 0 -
04SEP26 29.00 P 0.10 0.10 0.10 0.09 - 51 30 30 -
04SEP26 29.50 P 0.12 0.14 0.12 0.13 - 50 26 26 -
04SEP26 30.00 P 0.00 0.00 0.00 0.19 - 50 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 0.27 - 50 0 0 -
04SEP26 31.00 P 0.41 0.41 0.34 0.37 - 49 6 6 -
04SEP26 31.50 P 0.47 0.47 0.47 0.49 - 48 1 1 -
04SEP26 32.00 P 0.61 0.61 0.61 0.64 - 48 1 1 -
04SEP26 32.50 P 0.75 0.82 0.75 0.83 - 47 5 5 -
04SEP26 33.00 P 0.96 1.04 0.96 1.07 - 47 16 16 -
04SEP26 33.50 P 1.36 1.36 1.36 1.34 - 47 2 2 -
04SEP26 34.00 P 0.00 0.00 0.00 1.65 - 47 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 2.00 - 48 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 2.37 - 48 0 0 -
04SEP26 35.50 P 2.68 2.68 2.68 2.71 - 44 1 1 -
04SEP26 36.00 P 3.21 3.21 3.21 3.21 - 50 4 4 -
04SEP26 36.50 P 0.00 0.00 0.00 3.65 - 50 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 4.07 - 47 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 4.54 - 47 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 5.01 - 46 0 0 -
04SEP26 38.50 P 5.41 5.41 5.41 5.50 - 47 8 8 -
04SEP26 39.00 P 0.00 0.00 0.00 5.99 - 47 0 0 -
04SEP26 39.50 P 0.00 0.00 0.00 6.48 - 0 0 0 -
04SEP26 40.00 P 0.00 0.00 0.00 7.18 - 82 0 0 -
04SEP26 40.50 P 0.00 0.00 0.00 7.48 - 0 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 7.98 - 0 0 0 -
04SEP26 41.50 P 0.00 0.00 0.00 8.48 - 0 0 0 -
04SEP26 42.00 P 0.00 0.00 0.00 8.98 - 0 0 0 -
04SEP26 42.50 P 0.00 0.00 0.00 9.48 - 0 0 0 -
04SEP26 43.00 P 0.00 0.00 0.00 9.98 - 0 0 0 -
04SEP26 43.50 P 0.00 0.00 0.00 10.48 - 0 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 11.16 - 109 0 0 -
04SEP26 44.50 P 0.00 0.00 0.00 11.48 - 0 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.05 50 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.08 49 0 90 0
29SEP26 27.00 P 0.22 0.22 0.22 0.21 +0.13 49 5 316 0
29SEP26 28.00 P 0.31 0.34 0.31 0.33 +0.17 49 100 197 +58
29SEP26 29.00 P 0.36 0.50 0.36 0.50 +0.22 48 98 923 +58
29SEP26 30.00 P 0.60 0.75 0.60 0.73 +0.27 47 96 1,769 +43
29SEP26 31.00 P 0.97 1.08 0.97 1.02 +0.32 47 125 1,299 +31
29SEP26 32.00 P 1.39 1.49 1.36 1.42 +0.39 47 137 745 +129
29SEP26 33.00 P 1.67 1.92 1.65 1.88 +0.47 46 133 1,445 +86
29SEP26 34.00 P 2.10 2.47 2.10 2.49 +0.59 48 16 1,354 +8
29SEP26 35.00 P 2.98 2.98 2.98 3.16 +0.77 48 15 1,692 0
29SEP26 36.00 P 0.00 0.00 0.00 3.84 +0.78 48 0 1,172 0
29SEP26 37.00 P 0.00 0.00 0.00 4.61 +0.92 48 0 3,518 0
29SEP26 38.00 P 0.00 0.00 0.00 5.49 +1.05 50 0 1,556 0
29SEP26 39.00 P 6.30 6.30 6.30 6.39 +1.14 52 1 2,163 0
29SEP26 40.00 P 6.90 7.25 6.90 7.25 +1.13 51 54 1,845 +3
29SEP26 41.00 P 8.10 8.10 8.10 8.09 +1.09 47 5 1,900 0
29SEP26 42.00 P 0.00 0.00 0.00 9.05 +1.17 48 0 2,538 0
29SEP26 43.00 P 9.90 10.10 9.90 10.00 +1.13 45 120 4,691 0
29SEP26 44.00 P 0.00 0.00 0.00 11.16 +1.37 63 0 3,754 0
29SEP26 45.00 P 0.00 0.00 0.00 12.01 +1.27 53 0 13,013 0
29SEP26 46.00 P 13.00 13.00 13.00 13.00 +1.30 55 5 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 13.99 +1.33 55 0 7,521 0
29SEP26 48.00 P 0.00 0.00 0.00 14.98 +1.34 0 0 716 0
29SEP26 49.00 P 0.00 0.00 0.00 15.98 +1.33 0 0 1,373 0
29SEP26 50.00 P 16.75 16.75 16.75 16.98 +1.34 0 1 1,510 -5,152
29SEP26 52.50 P 0.00 0.00 0.00 19.48 +1.33 0 0 2,670 0
29SEP26 55.00 P 0.00 0.00 0.00 21.98 +1.34 0 0 2,042 0
29SEP26 57.50 P 0.00 0.00 0.00 24.48 +1.34 0 0 1,180 -3
29SEP26 60.00 P 0.00 0.00 0.00 26.98 +1.35 0 0 1,493 -223
29SEP26 62.50 P 0.00 0.00 0.00 29.48 +1.35 0 0 240 -15
29SEP26 65.00 P 0.00 0.00 0.00 31.98 +1.33 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 34.48 +1.35 0 0 2,497 0
29SEP26 70.00 P 36.62 36.84 36.62 36.98 +1.35 0 359 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 39.48 +1.35 0 0 210 0
29SEP26 75.00 P 41.62 42.00 41.62 41.98 +1.35 0 503 1,519 0
29SEP26 77.50 P 44.12 44.20 44.12 44.48 +1.35 0 43 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.98 +1.35 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.48 +1.35 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.98 +1.35 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.48 +1.33 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.98 +1.35 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 59.48 +1.35 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.98 +1.35 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 64.48 +1.35 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.98 +1.34 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 69.48 +1.34 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.98 +1.36 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 74.48 +1.37 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.98 +1.37 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 79.48 +1.37 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.98 +1.36 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 84.48 +1.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.98 +1.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 89.48 +1.40 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.98 +1.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 94.48 +1.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.98 +1.40 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 99.48 +1.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.98 +1.40 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 104.48 +1.40 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.98 +1.40 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 109.48 +1.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.98 +1.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 114.48 +1.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.98 +1.34 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.22 +0.05 48 0 53 0
29OCT26 26.00 P 0.38 0.38 0.38 0.34 +0.08 48 100 104 +4
29OCT26 27.00 P 0.52 0.52 0.51 0.50 +0.13 48 11 113 +11
29OCT26 28.00 P 0.73 0.73 0.68 0.70 +0.18 48 195 379 +150
29OCT26 29.00 P 0.77 0.93 0.77 0.94 +0.23 47 104 446 +4
29OCT26 30.00 P 1.15 1.25 1.15 1.23 +0.29 46 159 5,542 +112
29OCT26 31.00 P 1.50 1.58 1.50 1.61 +0.38 47 6 390 +5
29OCT26 32.00 P 1.99 2.00 1.99 2.04 +0.47 46 228 1,227 +228
29OCT26 33.00 P 2.28 2.53 2.28 2.54 +0.55 47 69 1,002 +65
29OCT26 34.00 P 2.96 3.07 2.96 3.12 +0.67 47 27 707 +15
29OCT26 35.00 P 0.00 0.00 0.00 3.75 +0.76 47 0 622 0
29OCT26 36.00 P 4.20 4.20 4.20 4.45 +0.90 48 5 635 0
29OCT26 37.00 P 5.10 5.10 5.10 5.18 +0.87 48 60 621 0
29OCT26 38.00 P 0.00 0.00 0.00 5.94 +0.93 48 0 5,615 0
29OCT26 39.00 P 0.00 0.00 0.00 6.71 +0.91 48 0 350 0
29OCT26 40.00 P 7.00 7.60 7.00 7.60 +1.00 49 10 7,189 +10
29OCT26 41.00 P 8.00 8.40 8.00 8.30 +0.87 44 10 1,488 +10
29OCT26 42.00 P 0.00 0.00 0.00 9.31 +1.03 48 0 1,014 0
29OCT26 43.00 P 0.00 0.00 0.00 10.21 +1.05 47 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 11.16 +1.10 48 0 1,189 0
29OCT26 45.00 P 0.00 0.00 0.00 12.07 +1.11 47 0 1,408 0
29OCT26 46.00 P 0.00 0.00 0.00 13.02 +1.14 45 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 14.00 +1.18 46 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 15.02 +1.26 50 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 16.00 +1.28 50 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 16.99 +1.31 51 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 19.48 +1.33 0 0 0 -105
29OCT26 55.00 P 0.00 0.00 0.00 21.98 +1.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.48 +1.34 0 0 4 0
29OCT26 60.00 P 0.00 0.00 0.00 26.98 +1.34 0 0 12 0
29OCT26 62.50 P 0.00 0.00 0.00 29.48 +1.35 0 0 0 -1
29OCT26 65.00 P 0.00 0.00 0.00 31.98 +1.33 0 0 0 -6
29OCT26 67.50 P 0.00 0.00 0.00 34.48 +1.35 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.98 +1.35 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.48 +1.35 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.98 +1.35 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.48 +1.35 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.98 +1.35 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.48 +1.35 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.98 +1.35 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.48 +1.33 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.98 +1.35 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.48 +1.35 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.98 +1.35 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.48 +1.35 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.98 +1.34 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 69.48 +1.34 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.98 +1.36 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 74.48 +1.37 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.98 +1.35 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 79.48 +1.35 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.98 +1.35 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.05 +0.03 49 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 +0.05 48 0 4 0
27NOV26 22.00 P 0.00 0.00 0.00 0.13 +0.07 48 0 11 0
27NOV26 23.00 P 0.00 0.00 0.00 0.21 +0.11 48 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 0.31 +0.14 48 0 12 0
27NOV26 25.00 P 0.51 0.51 0.51 0.45 +0.19 48 8 18 +8
27NOV26 26.00 P 0.00 0.00 0.00 0.63 +0.24 49 0 162 0
27NOV26 27.00 P 0.00 0.00 0.00 0.84 +0.28 49 0 100 0
27NOV26 28.00 P 1.03 1.10 1.03 1.12 +0.34 49 173 606 +152
27NOV26 29.00 P 0.00 0.00 0.00 1.42 +0.37 49 0 1,073 0
27NOV26 30.00 P 1.64 1.64 1.64 1.77 +0.40 49 2 737 0
27NOV26 31.00 P 2.11 2.11 2.11 2.16 +0.45 48 1 447 +1
27NOV26 32.00 P 2.50 2.62 2.50 2.62 +0.50 48 228 1,603 +228
27NOV26 33.00 P 3.00 3.15 3.00 3.14 +0.61 48 123 272 +106
27NOV26 34.00 P 0.00 0.00 0.00 3.71 +0.70 48 0 219 0
27NOV26 35.00 P 0.00 0.00 0.00 4.33 +0.74 49 0 194 0
27NOV26 36.00 P 0.00 0.00 0.00 5.02 +0.83 49 0 288 0
27NOV26 37.00 P 0.00 0.00 0.00 5.75 +0.88 50 0 126 0
27NOV26 38.00 P 0.00 0.00 0.00 6.49 +0.91 50 0 458 0
27NOV26 39.00 P 7.10 7.10 7.10 7.30 +0.97 51 11 624 +6
27NOV26 40.00 P 0.00 0.00 0.00 8.03 +0.99 50 0 1,699 0
27NOV26 41.00 P 0.00 0.00 0.00 8.83 +0.94 50 0 517 0
27NOV26 42.00 P 0.00 0.00 0.00 9.68 +0.97 50 0 3,952 0
27NOV26 43.00 P 0.00 0.00 0.00 10.55 +1.00 50 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 11.44 +1.03 50 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 12.34 +1.05 50 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 13.25 +1.07 50 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 14.18 +1.10 50 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 15.11 +1.11 49 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 16.05 +1.13 48 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 17.00 +1.15 46 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 19.53 +1.31 53 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 21.99 +1.35 53 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 24.48 +1.34 0 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.98 +1.34 0 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 29.48 +1.35 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.98 +1.33 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.48 +1.35 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.98 +1.35 0 0 0 -2
27NOV26 72.50 P 0.00 0.00 0.00 39.48 +1.35 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.98 +1.35 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.48 +1.35 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.98 +1.35 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.48 +1.35 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.98 +1.35 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.48 +1.33 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.98 +1.35 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.48 +1.35 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.98 +1.35 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.48 +1.35 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.98 +1.34 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 69.48 +1.34 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.98 +1.36 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 74.48 +1.37 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.98 +1.35 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 79.48 +1.35 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.98 +1.35 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 17.00 P 0.10 0.10 0.10 0.03 +0.02 50 6 6 +6
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.03 50 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.04 49 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.05 50 0 77 0
30DEC26 21.00 P 0.27 0.28 0.27 0.20 +0.08 50 3 283 +3
30DEC26 22.00 P 0.33 0.35 0.33 0.28 +0.10 49 21 49 +11
30DEC26 23.00 P 0.46 0.46 0.45 0.40 +0.14 49 7 258 +1
30DEC26 24.00 P 0.59 0.59 0.59 0.55 +0.17 49 5 103 0
30DEC26 25.00 P 0.73 0.73 0.73 0.74 +0.21 49 10 309 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 +0.25 49 0 125 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 +0.28 49 0 657 0
30DEC26 28.00 P 1.37 1.44 1.37 1.48 +0.31 49 209 460 +208
30DEC26 29.00 P 1.68 1.79 1.68 1.84 +0.37 49 294 636 +234
30DEC26 30.00 P 1.96 2.17 1.96 2.19 +0.43 48 204 1,247 +203
30DEC26 31.00 P 2.55 2.58 2.51 2.62 +0.48 48 898 1,453 +776
30DEC26 32.00 P 2.58 3.04 2.58 3.09 +0.59 48 22 944 +21
30DEC26 33.00 P 3.30 3.60 3.25 3.60 +0.57 48 21 532 +4
30DEC26 34.00 P 4.09 4.09 4.09 4.18 +0.70 48 1 2,420 0
30DEC26 35.00 P 0.00 0.00 0.00 4.80 +0.76 49 0 399 0
30DEC26 36.00 P 5.25 5.25 5.25 5.47 +0.82 49 2 654 0
30DEC26 37.00 P 5.95 6.10 5.95 6.18 +0.86 49 11 3,606 +6
30DEC26 38.00 P 0.00 0.00 0.00 6.91 +0.89 49 0 655 0
30DEC26 39.00 P 7.52 7.52 7.52 7.72 +1.02 51 35 497 +13
30DEC26 40.00 P 8.00 8.45 8.00 8.45 +0.98 50 37 12,970 -36
30DEC26 41.00 P 0.00 0.00 0.00 9.19 +0.96 49 0 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 10.01 +0.92 49 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 10.93 +1.02 51 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 11.73 +0.98 50 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 12.58 +0.98 49 0 3,416 0
30DEC26 46.00 P 0.00 0.00 0.00 13.49 +1.02 50 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 14.39 +1.04 50 0 4,745 0
30DEC26 48.00 P 0.00 0.00 0.00 15.31 +1.07 50 0 1,147 0
30DEC26 49.00 P 16.46 16.46 16.36 16.36 +1.21 53 61 234 -40
30DEC26 50.00 P 0.00 0.00 0.00 17.23 +1.19 51 0 5,282 0
30DEC26 52.50 P 0.00 0.00 0.00 19.54 +1.17 48 0 279 0
30DEC26 55.00 P 0.00 0.00 0.00 22.07 +1.34 54 0 2,416 0
30DEC26 57.50 P 0.00 0.00 0.00 24.52 +1.36 54 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 26.99 +1.35 55 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 29.48 +1.35 0 0 411 -140
30DEC26 65.00 P 32.00 32.00 32.00 31.98 +1.33 0 1 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 34.48 +1.35 0 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 36.98 +1.35 0 0 52 -552
30DEC26 72.50 P 0.00 0.00 0.00 39.48 +1.35 0 0 735 -17
30DEC26 75.00 P 0.00 0.00 0.00 41.98 +1.35 0 0 162 -493
30DEC26 77.50 P 0.00 0.00 0.00 44.48 +1.35 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.98 +1.35 0 0 15 -47
30DEC26 82.50 P 0.00 0.00 0.00 49.48 +1.35 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.98 +1.35 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.48 +1.33 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.98 +1.35 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.48 +1.35 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.98 +1.35 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.48 +1.35 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.98 +1.34 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 69.48 +1.34 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.98 +1.36 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 74.48 +1.37 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.98 +1.35 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 79.48 +1.35 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.98 +1.35 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 84.48 +1.40 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.98 +1.40 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 89.48 +1.40 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.98 +1.40 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 94.48 +1.40 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.98 +1.40 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 99.48 +1.40 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.98 +1.40 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 104.48 +1.40 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.98 +1.40 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 109.48 +1.40 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.98 +1.40 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 114.48 +1.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 116.98 +1.34 0 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 P 0.11 0.11 0.11 0.01 0.00 47 18 18 +18
30MAR27 13.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 +0.03 49 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.04 49 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 +0.04 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 +0.05 49 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 +0.06 49 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 +0.07 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.23 +0.08 49 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.09 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 +0.10 49 0 0 0
30MAR27 20.00 P 0.53 0.53 0.53 0.39 +0.12 49 10 10 0
30MAR27 21.00 P 0.66 0.66 0.66 0.52 +0.14 49 7 573 -7
30MAR27 22.00 P 0.00 0.00 0.00 0.69 +0.18 49 0 82 0
30MAR27 23.00 P 0.00 0.00 0.00 0.89 +0.21 49 0 242 0
30MAR27 24.00 P 1.17 1.17 1.17 1.12 +0.24 49 15 166 +2
30MAR27 25.00 P 0.00 0.00 0.00 1.40 +0.29 49 0 98 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 +0.31 49 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 +0.33 49 0 214 0
30MAR27 28.00 P 0.00 0.00 0.00 2.36 +0.33 49 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.75 +0.36 49 0 118 0
30MAR27 30.00 P 3.18 3.18 3.10 3.18 +0.41 49 11 201 +5
30MAR27 31.00 P 3.38 3.60 3.38 3.60 +0.41 48 682 734 +604
30MAR27 32.00 P 0.00 0.00 0.00 4.14 +0.49 48 0 176 0
30MAR27 33.00 P 0.00 0.00 0.00 4.68 +0.55 49 0 485 0
30MAR27 34.00 P 0.00 0.00 0.00 5.24 +0.58 48 0 286 0
30MAR27 35.00 P 0.00 0.00 0.00 5.85 +0.62 48 0 574 0
30MAR27 36.00 P 0.00 0.00 0.00 6.49 +0.67 49 0 413 0
30MAR27 37.00 P 0.00 0.00 0.00 7.16 +0.72 49 0 293 0
30MAR27 38.00 P 0.00 0.00 0.00 7.83 +0.73 49 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 8.56 +0.77 49 0 503 0
30MAR27 40.00 P 9.30 9.30 9.30 9.29 +1.06 49 13 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 10.09 +0.82 49 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 10.88 +0.85 50 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 11.66 +0.86 49 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 12.48 +0.88 49 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 12.98 +0.57 45 0 6,200 0
30MAR27 46.00 P 0.00 0.00 0.00 14.19 +0.95 50 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 15.01 +0.94 50 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.91 +0.98 50 0 100 0
30MAR27 49.00 P 17.00 17.00 17.00 16.77 +0.98 50 4 113 -3
30MAR27 50.00 P 0.00 0.00 0.00 17.67 +1.04 50 0 670 0
30MAR27 52.50 P 0.00 0.00 0.00 19.94 +1.06 50 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 22.24 +1.09 49 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 24.59 +1.13 48 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 27.14 +1.34 53 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 29.57 +1.36 53 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 32.02 +1.37 53 0 0 -31
30MAR27 67.50 P 0.00 0.00 0.00 34.50 +1.37 54 0 4 -3
30MAR27 70.00 P 0.00 0.00 0.00 36.98 +1.35 0 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 39.48 +1.35 0 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 41.98 +1.35 0 0 0 -1
30MAR27 77.50 P 0.00 0.00 0.00 44.48 +1.35 0 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 46.98 +1.35 0 0 0 -6
30MAR27 82.50 P 0.00 0.00 0.00 49.48 +1.35 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.98 +1.35 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.48 +1.33 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.98 +1.35 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.48 +1.35 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.98 +1.35 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.48 +1.35 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.98 +1.34 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 69.48 +1.34 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.98 +1.36 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 74.48 +1.37 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.98 +1.35 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 79.48 +1.35 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.98 +1.35 0 0 0 0
29JUN27 12.00 P 0.19 0.19 0.18 0.05 +0.01 51 79 99 +79
29JUN27 12.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 +0.01 50 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 59 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 +0.02 50 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.25 +0.03 50 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 +0.03 50 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.35 +0.03 50 0 195 0
29JUN27 17.50 P 0.00 0.00 0.00 0.41 +0.05 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 +0.04 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.54 +0.05 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.62 +0.06 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 +0.08 50 0 0 0
29JUN27 20.00 P 0.92 0.92 0.92 0.80 +0.08 50 2 9 +2
29JUN27 21.00 P 1.11 1.12 1.11 1.01 +0.11 51 22 51 -18
29JUN27 22.00 P 0.00 0.00 0.00 1.24 +0.12 51 0 47 0
29JUN27 23.00 P 0.00 0.00 0.00 1.51 +0.16 51 0 32 0
29JUN27 24.00 P 0.00 0.00 0.00 1.81 +0.19 51 0 1 0
29JUN27 25.00 P 2.12 2.12 2.12 2.10 +0.22 50 5 30 -5
29JUN27 26.00 P 2.42 2.42 2.42 2.47 +0.27 50 9 87 +9
29JUN27 27.00 P 0.00 0.00 0.00 2.79 +0.26 50 0 14 0
29JUN27 28.00 P 0.00 0.00 0.00 3.23 +0.32 50 0 7 0
29JUN27 29.00 P 3.59 3.60 3.59 3.58 +0.28 49 19 34 +19
29JUN27 30.00 P 4.11 4.11 4.06 4.12 +0.40 50 131 237 +85
29JUN27 31.00 P 4.55 4.57 4.52 4.55 +0.36 49 351 428 +351
29JUN27 32.00 P 5.06 5.06 5.06 5.06 +0.39 49 46 239 +1
29JUN27 33.00 P 5.66 5.66 5.66 5.68 +0.50 50 10 320 +10
29JUN27 34.00 P 6.16 6.16 6.16 6.26 +0.55 49 1 3,094 +1
29JUN27 35.00 P 6.78 6.80 6.78 6.87 +0.57 50 6 799 0
29JUN27 36.00 P 7.46 7.46 7.46 7.46 +0.57 49 8 70 +8
29JUN27 37.00 P 0.00 0.00 0.00 8.13 +0.64 49 0 337 0
29JUN27 38.00 P 8.80 8.80 8.80 8.86 +0.71 50 10 218 +10
29JUN27 39.00 P 0.00 0.00 0.00 9.52 +0.65 50 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.25 +0.73 50 0 165 0
29JUN27 41.00 P 0.00 0.00 0.00 11.00 +0.75 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.75 +0.75 50 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 12.53 +0.78 50 0 1,567 0
29JUN27 44.00 P 0.00 0.00 0.00 13.32 +0.80 50 0 95 0
29JUN27 45.00 P 0.00 0.00 0.00 14.12 +0.82 50 0 120 0
29JUN27 46.00 P 0.00 0.00 0.00 14.94 +0.84 51 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 15.76 +0.86 51 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 16.59 +0.87 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 17.44 +0.88 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 18.30 +0.91 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 20.48 +0.94 51 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 22.71 +0.98 51 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.98 +1.01 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.29 +0.95 50 0 9 0
29JUN27 62.50 P 0.00 0.00 0.00 29.62 +1.10 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.02 +1.19 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.68 +1.40 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.12 +1.43 56 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 39.56 +1.43 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.02 +1.39 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.50 +1.37 57 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 46.98 +1.35 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.48 +1.35 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.98 +1.35 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.48 +1.33 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.98 +1.35 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.48 +1.35 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.98 +1.35 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.48 +1.35 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.98 +1.34 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 69.48 +1.34 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.98 +1.36 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 74.48 +1.37 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.98 +1.35 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 79.48 +1.35 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.98 +1.35 0 0 0 0
TOTAL PUT 9,246 267,708 -5,212
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$ 398.200
28AUG26 245.00 C 0.00 0.00 0.00 153.28 -0.11 127 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 148.28 +0.34 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 143.21 +0.26 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 138.91 +0.52 206 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 133.60 +0.64 178 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 129.58 +1.60 216 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 123.32 +0.32 125 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 119.12 +1.10 183 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 113.20 +0.14 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 109.94 +1.72 191 0 15 0
28AUG26 295.00 C 0.00 0.00 0.00 103.46 +0.28 124 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 98.27 0.00 0 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 89.98 +1.31 158 0 40 0
28AUG26 320.00 C 93.00 93.00 93.00 79.21 +1.14 124 1 108 -1
28AUG26 330.00 C 0.00 0.00 0.00 69.90 +1.96 124 0 71 0
28AUG26 340.00 C 0.00 0.00 0.00 59.63 -2.18 104 0 249 0
28AUG26 350.00 C 57.20 57.20 52.00 52.46 -1.69 124 10 239 -10
28AUG26 360.00 C 0.00 0.00 0.00 44.37 -0.38 123 0 293 0
28AUG26 370.00 C 0.00 0.00 0.00 37.28 -0.31 124 0 287 0
28AUG26 380.00 C 31.00 31.00 31.00 30.75 +0.55 124 6 342 +6
28AUG26 390.00 C 23.88 24.27 23.88 24.27 -0.39 120 16 360 0
28AUG26 400.00 C 19.87 24.52 17.80 20.00 +0.14 125 38 550 +14
28AUG26 410.00 C 18.36 24.67 13.30 15.63 -0.13 124 374 497 -8
28AUG26 420.00 C 9.68 20.43 9.68 11.85 -0.49 122 8 470 +2
28AUG26 430.00 C 9.00 9.73 7.84 9.06 -0.46 122 47 359 +14
28AUG26 440.00 C 6.53 11.00 6.44 6.83 -0.42 123 46 520 -17
28AUG26 450.00 C 5.80 7.50 5.51 5.07 -0.38 123 30 558 +9
28AUG26 460.00 C 7.00 7.00 3.80 3.72 -0.33 123 4 418 +2
28AUG26 470.00 C 5.00 5.01 5.00 2.83 -0.14 125 16 351 +1
28AUG26 480.00 C 0.00 0.00 0.00 2.04 -0.24 125 0 513 0
28AUG26 490.00 C 1.65 1.65 1.65 1.43 -0.20 125 3 471 0
28AUG26 500.00 C 1.21 1.21 1.21 1.00 -0.16 125 1 309 0
28AUG26 510.00 C 0.00 0.00 0.00 0.67 -0.14 124 0 240 0
28AUG26 520.00 C 1.00 1.00 1.00 0.46 -0.09 125 7 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.31 -0.07 125 0 154 0
28AUG26 540.00 C 0.66 0.66 0.66 0.21 -0.05 125 5 4,254 +5
28AUG26 550.00 C 0.00 0.00 0.00 0.14 -0.03 125 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.09 -0.03 125 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.06 -0.02 125 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.04 -0.01 125 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.02 -0.01 123 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.01 120 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 125 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 142 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 146 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 150 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 154 0 171 0
04SEP26 300.00 C 0.00 0.00 0.00 98.59 - 69 0 0 -
04SEP26 305.00 C 0.00 0.00 0.00 93.31 - 0 0 0 -
04SEP26 310.00 C 0.00 0.00 0.00 89.98 - 93 0 0 -
04SEP26 315.00 C 0.00 0.00 0.00 83.33 - 0 0 0 -
04SEP26 320.00 C 0.00 0.00 0.00 79.21 - 72 0 0 -
04SEP26 325.00 C 0.00 0.00 0.00 74.08 - 65 0 0 -
04SEP26 330.00 C 0.00 0.00 0.00 70.04 - 75 0 0 -
04SEP26 335.00 C 0.00 0.00 0.00 67.68 - 92 0 0 -
04SEP26 340.00 C 0.00 0.00 0.00 63.53 - 92 0 0 -
04SEP26 345.00 C 0.00 0.00 0.00 59.51 - 92 0 0 -
04SEP26 350.00 C 0.00 0.00 0.00 55.61 - 92 0 0 -
04SEP26 355.00 C 0.00 0.00 0.00 51.85 - 92 0 0 -
04SEP26 360.00 C 0.00 0.00 0.00 48.23 - 92 0 0 -
04SEP26 365.00 C 0.00 0.00 0.00 44.76 - 92 0 0 -
04SEP26 370.00 C 0.00 0.00 0.00 41.44 - 92 0 0 -
04SEP26 375.00 C 0.00 0.00 0.00 38.28 - 92 0 0 -
04SEP26 380.00 C 0.00 0.00 0.00 34.74 - 90 0 0 -
04SEP26 385.00 C 0.00 0.00 0.00 31.85 - 90 0 0 -
04SEP26 390.00 C 0.00 0.00 0.00 29.35 - 91 0 0 -
04SEP26 395.00 C 0.00 0.00 0.00 26.77 - 90 0 0 -
04SEP26 400.00 C 31.10 31.10 31.10 24.34 - 90 6 6 -
04SEP26 405.00 C 30.80 31.43 30.78 22.12 - 90 45 45 -
04SEP26 410.00 C 20.80 20.80 18.40 20.05 - 90 4 2 -
04SEP26 415.00 C 0.00 0.00 0.00 18.14 - 90 0 0 -
04SEP26 420.00 C 20.00 20.00 20.00 16.40 - 90 4 4 -
04SEP26 425.00 C 0.00 0.00 0.00 14.80 - 91 0 0 -
04SEP26 430.00 C 0.00 0.00 0.00 13.39 - 91 0 0 -
04SEP26 435.00 C 0.00 0.00 0.00 12.20 - 92 0 0 -
04SEP26 440.00 C 0.00 0.00 0.00 10.95 - 92 0 0 -
04SEP26 445.00 C 0.00 0.00 0.00 9.86 - 92 0 0 -
04SEP26 450.00 C 0.00 0.00 0.00 8.85 - 92 0 0 -
04SEP26 455.00 C 0.00 0.00 0.00 7.95 - 93 0 0 -
04SEP26 460.00 C 0.00 0.00 0.00 7.10 - 93 0 0 -
04SEP26 465.00 C 0.00 0.00 0.00 6.37 - 93 0 0 -
04SEP26 470.00 C 0.00 0.00 0.00 5.67 - 93 0 0 -
04SEP26 475.00 C 0.00 0.00 0.00 5.02 - 93 0 0 -
04SEP26 480.00 C 4.04 4.04 4.04 4.43 - 93 1 1 -
04SEP26 485.00 C 0.00 0.00 0.00 3.90 - 93 0 0 -
04SEP26 490.00 C 0.00 0.00 0.00 3.43 - 93 0 0 -
04SEP26 495.00 C 0.00 0.00 0.00 2.93 - 92 0 0 -
04SEP26 500.00 C 0.00 0.00 0.00 2.57 - 92 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 154.45 +0.30 75 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 148.53 -0.29 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 144.80 +0.28 75 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 139.09 -0.66 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 135.28 +1.38 75 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 130.59 +0.24 75 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 125.94 +0.22 75 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 119.12 +1.10 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 116.82 +0.20 75 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 109.94 +1.13 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 107.94 +3.39 75 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 100.51 -1.09 57 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 92.33 +0.09 62 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 84.50 +0.06 66 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 77.02 +0.01 68 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 69.94 -0.03 69 0 52 0
29SEP26 350.00 C 73.00 73.00 73.00 63.27 -0.06 70 1 53 -1
29SEP26 360.00 C 0.00 0.00 0.00 58.77 -0.10 75 0 147 0
29SEP26 370.00 C 0.00 0.00 0.00 51.18 -1.72 72 0 144 0
29SEP26 380.00 C 0.00 0.00 0.00 45.79 -1.58 72 0 123 0
29SEP26 390.00 C 0.00 0.00 0.00 40.82 -0.18 73 0 75 0
29SEP26 400.00 C 0.00 0.00 0.00 36.26 -0.20 73 0 67 0
29SEP26 410.00 C 34.57 34.57 34.57 32.11 -0.21 73 8 94 0
29SEP26 420.00 C 0.00 0.00 0.00 28.34 -0.23 73 0 148 0
29SEP26 430.00 C 26.19 26.19 26.17 24.93 -0.24 74 30 77 +15
29SEP26 440.00 C 19.70 20.12 19.70 21.88 -0.23 74 13 105 -8
29SEP26 450.00 C 16.00 22.02 16.00 19.14 -0.24 74 17 232 +15
29SEP26 460.00 C 16.32 16.33 16.32 16.70 -0.23 74 16 156 +14
29SEP26 470.00 C 11.93 13.26 11.93 14.53 -0.23 74 17 235 +11
29SEP26 480.00 C 16.34 16.34 11.10 12.62 -0.22 74 27 99 +10
29SEP26 490.00 C 0.00 0.00 0.00 10.93 -0.21 74 0 62 0
29SEP26 500.00 C 12.88 12.88 8.50 9.44 -0.21 74 2 462 +1
29SEP26 510.00 C 10.00 10.00 10.00 8.14 -0.19 74 10 368 0
29SEP26 520.00 C 10.00 10.00 10.00 7.01 -0.18 74 10 281 +10
29SEP26 530.00 C 5.69 5.69 5.69 6.02 -0.17 75 30 235 0
29SEP26 540.00 C 6.51 6.51 6.51 5.32 0.00 75 1 105 0
29SEP26 550.00 C 0.00 0.00 0.00 4.69 -0.06 76 0 897 0
29SEP26 560.00 C 0.00 0.00 0.00 4.01 -0.14 76 0 239 0
29SEP26 570.00 C 0.00 0.00 0.00 3.42 -0.13 76 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 2.91 -0.12 76 0 227 0
29SEP26 590.00 C 4.50 4.50 3.50 2.48 -0.11 76 2 20 0
29SEP26 600.00 C 0.00 0.00 0.00 2.11 -0.09 76 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 1.74 -0.08 75 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 1.47 -0.08 75 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 1.25 -0.06 75 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 1.06 -0.05 75 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.89 -0.05 75 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.75 -0.05 75 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.64 -0.04 75 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.54 -0.03 75 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.45 -0.03 75 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.38 -0.03 75 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.32 -0.03 75 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.27 -0.02 75 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.23 -0.02 75 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.19 -0.02 75 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.16 -0.01 75 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.13 -0.02 75 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.11 -0.01 75 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.09 -0.01 75 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.08 -0.01 75 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.07 0.00 76 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.06 0.00 76 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.05 0.00 76 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.04 0.00 75 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.03 0.00 75 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.02 0.00 73 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 154.45 +0.30 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 149.34 +0.52 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 147.20 +0.39 69 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 139.25 -3.04 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 135.28 -2.54 49 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 130.59 +0.24 50 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 125.94 +0.22 51 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 121.43 +0.40 52 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 117.35 +0.41 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 113.33 +0.41 57 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 109.39 +0.42 59 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 105.52 +0.42 60 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 98.02 +0.43 62 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 90.84 +0.44 63 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 83.99 +0.44 64 0 23 0
29OCT26 340.00 C 70.25 70.25 70.25 77.50 +0.45 65 15 8 +1
29OCT26 350.00 C 0.00 0.00 0.00 71.35 +0.45 66 0 99 0
29OCT26 360.00 C 59.04 59.04 59.04 65.55 +0.45 66 15 31 0
29OCT26 370.00 C 0.00 0.00 0.00 60.11 -1.40 66 0 28 0
29OCT26 380.00 C 0.00 0.00 0.00 55.02 +0.45 67 0 63 0
29OCT26 390.00 C 0.00 0.00 0.00 50.26 +0.44 67 0 87 0
29OCT26 400.00 C 43.01 43.01 43.01 45.83 +0.43 67 7 68 -7
29OCT26 410.00 C 38.75 38.75 38.75 41.73 +0.43 68 4 29 +4
29OCT26 420.00 C 34.87 41.45 34.87 37.93 +0.42 68 7 58 -4
29OCT26 430.00 C 39.01 39.01 39.01 34.42 +0.40 68 3 48 0
29OCT26 440.00 C 26.87 26.87 26.87 31.20 +0.40 68 13 15 0
29OCT26 450.00 C 28.67 28.67 26.30 28.23 +0.37 68 25 60 +15
29OCT26 460.00 C 20.55 20.55 20.55 25.52 +0.37 68 15 46 +15
29OCT26 470.00 C 20.75 20.75 18.58 23.04 +0.35 68 30 25 -4
29OCT26 480.00 C 18.30 18.30 16.75 20.77 +0.33 68 33 52 -27
29OCT26 490.00 C 0.00 0.00 0.00 18.71 +0.32 69 0 13 0
29OCT26 500.00 C 18.00 19.04 15.09 16.83 +0.30 69 61 102 +45
27NOV26 250.00 C 0.00 0.00 0.00 149.34 +0.52 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 147.20 +0.39 61 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 139.78 -2.51 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 135.58 -2.24 44 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 131.43 +0.05 49 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 127.34 +0.05 52 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 123.30 -0.01 54 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 119.38 -0.02 56 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 115.49 -0.04 58 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 111.66 -0.05 59 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 107.96 -0.11 60 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 100.72 -0.14 61 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 93.84 -0.21 62 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 87.26 -0.23 63 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 80.99 -0.31 64 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 75.15 -0.32 64 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 69.41 -0.38 65 0 12 0
27NOV26 370.00 C 0.00 0.00 0.00 64.34 -0.40 65 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 59.28 -0.41 65 0 110 0
27NOV26 390.00 C 0.00 0.00 0.00 54.72 -0.47 66 0 138 0
27NOV26 400.00 C 0.00 0.00 0.00 50.45 -0.48 66 0 76 0
27NOV26 410.00 C 51.00 51.00 51.00 46.19 -0.49 66 1 18 +1
27NOV26 420.00 C 0.00 0.00 0.00 42.66 -0.51 66 0 70 0
27NOV26 430.00 C 38.85 38.85 38.85 39.16 -0.51 66 5 15 0
27NOV26 440.00 C 0.00 0.00 0.00 35.75 -0.51 66 0 45 0
27NOV26 450.00 C 32.65 32.65 32.65 32.95 -0.52 66 1 79 -1
27NOV26 460.00 C 27.83 27.83 27.83 30.16 -0.53 67 10 50 +10
27NOV26 470.00 C 26.27 26.34 26.27 27.45 -1.39 67 30 60 +30
27NOV26 480.00 C 0.00 0.00 0.00 25.25 -1.30 67 0 35 0
27NOV26 490.00 C 0.00 0.00 0.00 23.81 -0.52 68 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 154.45 +0.30 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 149.45 +0.18 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 147.20 +0.39 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 141.11 -1.18 49 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 137.09 -0.73 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 133.07 +0.08 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 129.05 0.00 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 125.28 +0.03 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 121.56 +0.08 59 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 117.85 0.00 60 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 114.14 -0.09 60 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.59 -0.06 61 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 103.86 -0.07 62 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 97.28 -0.11 63 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 91.11 -0.09 64 0 8 0
30DEC26 340.00 C 0.00 0.00 0.00 85.24 -0.21 64 0 31 0
30DEC26 350.00 C 0.00 0.00 0.00 79.61 -0.10 65 0 21 0
30DEC26 360.00 C 0.00 0.00 0.00 74.40 -0.25 65 0 66 0
30DEC26 370.00 C 67.79 67.79 67.79 69.52 -0.21 65 9 51 +9
30DEC26 380.00 C 67.22 67.22 67.22 64.72 -0.16 66 15 30 +15
30DEC26 390.00 C 0.00 0.00 0.00 60.38 -0.32 66 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 56.39 -0.21 66 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 52.40 -0.23 66 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 48.77 -0.32 66 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 45.55 -0.23 66 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 42.32 -0.27 66 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 39.16 -0.32 67 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 36.64 -0.25 67 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 35.17 +0.80 68 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 32.57 +0.67 68 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 30.20 +0.64 68 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 28.23 +0.62 68 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 26.25 +0.51 68 0 372 0
30DEC26 520.00 C 22.81 22.81 20.55 24.31 +0.45 68 2 31 +1
30DEC26 530.00 C 0.00 0.00 0.00 22.47 +0.44 68 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 21.02 +0.40 68 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 19.57 +0.34 68 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 18.15 +0.30 68 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 16.74 +0.27 68 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 15.60 -0.20 68 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 14.57 +0.23 68 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 13.15 -0.21 67 0 218 0
30DEC26 610.00 C 0.00 0.00 0.00 12.54 +0.17 68 0 13 0
30DEC26 620.00 C 10.00 10.00 10.00 11.54 +0.15 68 10 45 0
30DEC26 630.00 C 10.00 10.00 10.00 10.79 +0.16 68 10 75 0
30DEC26 640.00 C 10.00 10.00 10.00 10.08 -0.18 68 10 93 0
30DEC26 650.00 C 0.00 0.00 0.00 9.39 +0.11 68 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 8.69 -0.17 68 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 8.00 +0.08 68 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 7.44 -0.14 68 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.97 +0.07 68 0 15 0
30DEC26 700.00 C 7.00 7.00 7.00 6.51 -0.14 68 2 16 0
30DEC26 710.00 C 0.00 0.00 0.00 6.04 -0.14 68 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 5.58 +0.03 68 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 5.12 -0.14 68 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 4.80 -0.11 68 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 4.50 -0.11 68 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 4.20 -0.11 68 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 3.91 -0.10 68 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.61 -0.11 68 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.31 -0.11 68 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.09 -0.08 68 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.91 -0.08 68 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.72 -0.08 68 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.54 -0.08 68 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.35 -0.08 68 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.17 -0.08 68 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.99 -0.07 68 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.87 -0.06 68 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.76 -0.06 68 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.65 -0.06 68 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.54 -0.06 68 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.43 -0.06 68 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.32 -0.05 68 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.21 -0.05 68 0 46 0
30DEC26 940.00 C 2.44 2.44 2.44 1.13 -0.04 68 1 37 +1
30MAR27 245.00 C 0.00 0.00 0.00 157.65 -0.27 54 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 157.64 -0.27 65 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 149.01 -0.41 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 145.42 -0.33 56 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 141.83 -0.34 57 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 138.24 -0.43 58 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 134.66 -0.51 58 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 131.21 -0.48 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 127.95 -0.49 60 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 124.77 -0.58 60 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 121.59 -0.67 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 118.50 -0.66 61 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 112.40 -0.59 61 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 106.82 -0.82 62 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 101.53 -0.77 62 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 96.27 -0.80 62 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 91.37 -0.93 63 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 86.93 -0.89 63 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 82.50 -0.93 63 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 78.09 -0.97 63 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 74.31 -0.97 63 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 70.67 -1.01 63 0 475 0
30MAR27 410.00 C 0.00 0.00 0.00 67.04 -1.04 64 0 187 0
30MAR27 420.00 C 0.00 0.00 0.00 63.45 -1.03 64 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 60.34 -1.03 64 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 57.43 -1.06 64 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 54.55 -1.06 64 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 51.66 -1.07 64 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 48.89 -1.02 64 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 46.63 -1.03 64 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 44.38 -1.04 64 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 42.12 -1.06 64 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 39.87 -1.07 64 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 37.71 -1.00 64 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 36.00 -0.99 64 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 35.36 +0.07 65 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 32.59 -1.01 64 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 30.89 -1.01 64 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 29.18 -1.03 65 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 27.75 -0.90 64 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 27.32 -0.08 65 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 25.25 -0.91 65 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 24.74 -0.18 65 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 23.45 -0.22 65 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 22.16 -0.27 65 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 21.04 -0.15 65 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 20.12 -0.19 65 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 19.21 -0.21 65 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 18.29 -0.25 65 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 17.37 -0.29 65 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 16.45 -0.33 65 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 15.54 -0.35 65 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 14.81 -0.21 65 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 14.18 -0.23 65 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 13.55 -0.26 65 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 12.92 -0.28 65 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 12.29 -0.30 65 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 11.66 -0.33 65 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 10.69 -0.69 65 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 10.10 -0.68 65 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 9.70 -0.53 65 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 9.29 -0.54 65 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 8.89 -0.53 65 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 167.23 -0.04 65 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 158.77 -0.13 58 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 155.39 -0.16 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 152.09 -0.11 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 148.78 -0.06 59 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 145.72 -0.17 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 142.72 -0.24 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 139.82 -0.21 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 136.92 -0.17 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 134.03 -0.16 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 131.13 -0.20 61 0 0 0
29JUN27 300.00 C 103.00 103.00 103.00 128.24 -0.28 61 3 3 0
29JUN27 310.00 C 0.00 0.00 0.00 123.25 -0.25 62 0 0 0
29JUN27 320.00 C 115.70 115.70 115.70 118.28 -0.27 62 1 56 0
29JUN27 330.00 C 0.00 0.00 0.00 113.33 -0.29 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 108.53 -0.32 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 104.36 -0.34 62 0 50 0
29JUN27 360.00 C 0.00 0.00 0.00 100.21 -0.35 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 96.07 -0.34 63 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 91.93 -0.35 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 88.38 -0.39 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 84.98 -0.39 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 81.58 -0.40 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 78.17 -0.42 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 74.77 -0.42 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 71.99 -0.43 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 69.27 -0.44 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 66.55 -0.44 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 63.83 -0.45 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 61.11 -0.45 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 58.62 -0.45 64 0 0 0
29JUN27 500.00 C 40.00 40.00 40.00 56.51 -0.45 64 3 15 0
29JUN27 510.00 C 0.00 0.00 0.00 54.39 -0.46 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 52.28 -0.46 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 50.16 -0.47 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 48.05 -0.48 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 46.02 -0.44 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 44.42 -0.45 64 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 42.83 -0.45 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 41.24 -0.45 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 39.64 -0.47 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 38.05 -0.47 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 36.46 -0.47 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 34.92 -0.42 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 33.76 -0.42 64 0 38 0
TOTAL CALL 1,197 31,594 +188
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 147 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 141 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 136 0 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 130 0 103 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 0.00 126 0 46 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 -0.01 126 0 71 0
28AUG26 280.00 P 0.00 0.00 0.00 0.05 -0.01 126 0 784 0
28AUG26 285.00 P 0.00 0.00 0.00 0.07 -0.03 124 0 49 0
28AUG26 290.00 P 0.00 0.00 0.00 0.11 -0.03 125 0 145 0
28AUG26 295.00 P 0.00 0.00 0.00 0.16 -0.04 124 0 130 0
28AUG26 300.00 P 0.44 0.60 0.44 0.24 -0.06 125 12 1,103 -9
28AUG26 310.00 P 0.83 0.83 0.50 0.48 -0.12 124 24 165 +15
28AUG26 320.00 P 1.24 1.31 1.20 0.93 -0.16 125 10 310 -1
28AUG26 330.00 P 2.04 2.04 1.20 1.63 -0.24 125 32 107 -18
28AUG26 340.00 P 2.80 3.15 2.58 2.69 -0.36 126 33 257 +8
28AUG26 350.00 P 4.50 4.62 2.59 4.25 -0.47 126 40 151 +19
28AUG26 360.00 P 6.60 6.90 6.15 6.18 -0.80 124 31 226 +9
28AUG26 370.00 P 8.95 9.45 8.55 9.07 -0.83 125 16 449 +11
28AUG26 380.00 P 11.00 12.98 7.00 12.23 -1.33 123 87 810 +20
28AUG26 390.00 P 15.20 15.50 12.50 16.40 -1.57 123 18 726 -3
28AUG26 400.00 P 19.94 22.67 15.08 21.65 -1.50 124 122 15,361 +84
28AUG26 410.00 P 23.33 25.05 22.13 26.74 -2.34 120 47 252 +2
28AUG26 420.00 P 22.17 22.17 22.17 33.86 -0.80 124 2 190 0
28AUG26 430.00 P 0.00 0.00 0.00 40.99 -0.80 124 0 337 0
28AUG26 440.00 P 42.75 43.50 42.75 48.72 -0.76 124 38 278 +38
28AUG26 450.00 P 0.00 0.00 0.00 58.30 +0.66 136 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 67.50 -0.66 143 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 76.69 -0.61 149 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 86.16 -0.56 155 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 95.86 +0.26 164 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 104.97 -0.94 163 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 114.62 -0.36 169 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 124.40 -1.36 175 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 134.50 -0.73 186 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 145.23 +1.84 206 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 155.63 +0.65 221 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 161.83 -4.21 125 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 172.19 -0.84 161 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 181.80 -3.12 0 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 192.71 -0.73 195 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 202.78 +0.58 204 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 213.82 +1.16 237 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 221.97 -1.10 177 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 233.89 +1.36 252 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 241.80 -0.75 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 253.73 +0.63 263 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 261.80 -0.74 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 272.42 -0.26 233 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 281.80 -0.85 0 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 0.88 - 93 0 0 -
04SEP26 305.00 P 0.00 0.00 0.00 1.15 - 93 0 0 -
04SEP26 310.00 P 0.00 0.00 0.00 1.47 - 93 0 0 -
04SEP26 315.00 P 0.00 0.00 0.00 1.86 - 93 0 0 -
04SEP26 320.00 P 3.44 3.44 2.35 2.33 - 93 21 21 -
04SEP26 325.00 P 0.00 0.00 0.00 2.90 - 93 0 0 -
04SEP26 330.00 P 0.00 0.00 0.00 3.54 - 93 0 0 -
04SEP26 335.00 P 0.00 0.00 0.00 4.32 - 93 0 0 -
04SEP26 340.00 P 0.00 0.00 0.00 5.16 - 93 0 0 -
04SEP26 345.00 P 0.00 0.00 0.00 6.21 - 93 0 0 -
04SEP26 350.00 P 7.30 7.30 7.30 7.27 - 93 1 1 -
04SEP26 355.00 P 0.00 0.00 0.00 8.63 - 93 0 0 -
04SEP26 360.00 P 6.60 6.60 6.60 10.00 - 94 10 10 -
04SEP26 365.00 P 0.00 0.00 0.00 11.60 - 94 0 0 -
04SEP26 370.00 P 13.00 13.00 13.00 13.28 - 94 1 1 -
04SEP26 375.00 P 0.00 0.00 0.00 15.20 - 94 0 0 -
04SEP26 380.00 P 0.00 0.00 0.00 17.09 - 93 0 0 -
04SEP26 385.00 P 0.00 0.00 0.00 19.24 - 94 0 0 -
04SEP26 390.00 P 0.00 0.00 0.00 21.56 - 93 0 0 -
04SEP26 395.00 P 0.00 0.00 0.00 24.19 - 94 0 0 -
04SEP26 400.00 P 26.97 26.97 23.43 26.82 - 94 25 25 -
04SEP26 405.00 P 29.75 29.75 26.29 29.54 - 94 16 16 -
04SEP26 410.00 P 30.27 30.27 29.02 32.53 - 94 3 3 -
04SEP26 415.00 P 33.23 33.23 33.23 35.67 - 94 1 1 -
04SEP26 420.00 P 37.56 37.56 34.93 38.76 - 94 42 42 -
04SEP26 425.00 P 38.12 38.12 38.12 41.63 - 92 10 10 -
04SEP26 430.00 P 0.00 0.00 0.00 45.22 - 92 0 0 -
04SEP26 435.00 P 39.75 39.75 39.75 48.81 - 92 15 15 -
04SEP26 440.00 P 0.00 0.00 0.00 52.49 - 92 0 0 -
04SEP26 445.00 P 0.00 0.00 0.00 56.39 - 92 0 0 -
04SEP26 450.00 P 0.00 0.00 0.00 60.30 - 92 0 0 -
04SEP26 455.00 P 0.00 0.00 0.00 66.25 - 101 0 0 -
04SEP26 460.00 P 0.00 0.00 0.00 70.55 - 103 0 0 -
04SEP26 465.00 P 0.00 0.00 0.00 72.68 - 92 0 0 -
04SEP26 470.00 P 0.00 0.00 0.00 79.01 - 103 0 0 -
04SEP26 475.00 P 0.00 0.00 0.00 82.97 - 102 0 0 -
04SEP26 480.00 P 0.00 0.00 0.00 87.15 - 101 0 0 -
04SEP26 485.00 P 0.00 0.00 0.00 92.95 - 109 0 0 -
04SEP26 490.00 P 0.00 0.00 0.00 97.67 - 111 0 0 -
04SEP26 495.00 P 0.00 0.00 0.00 101.45 - 107 0 0 -
04SEP26 500.00 P 0.00 0.00 0.00 107.15 - 115 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.53 -0.03 75 0 23 0
29SEP26 250.00 P 0.00 0.00 0.00 0.68 -0.05 75 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.86 -0.05 75 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 1.05 -0.08 75 0 15 0
29SEP26 265.00 P 2.16 2.16 2.16 1.32 -0.08 75 8 17 +8
29SEP26 270.00 P 0.00 0.00 0.00 1.60 -0.13 75 0 21 0
29SEP26 275.00 P 0.00 0.00 0.00 2.00 -0.12 76 0 219 0
29SEP26 280.00 P 3.50 3.50 3.50 2.42 -0.12 76 1 71 +1
29SEP26 285.00 P 0.00 0.00 0.00 2.84 -0.15 76 0 40 0
29SEP26 290.00 P 0.00 0.00 0.00 3.42 -0.17 76 0 45 0
29SEP26 295.00 P 0.00 0.00 0.00 4.02 -0.17 76 0 248 0
29SEP26 300.00 P 5.53 6.02 5.53 4.65 -0.22 76 19 146 -7
29SEP26 310.00 P 5.81 7.69 5.81 6.30 -0.22 76 30 265 -15
29SEP26 320.00 P 8.50 9.25 8.50 8.28 -0.28 76 312 389 +272
29SEP26 330.00 P 12.20 12.21 12.20 10.53 -0.34 76 16 125 -3
29SEP26 340.00 P 15.00 15.31 15.00 13.37 -0.35 76 15 130 -13
29SEP26 350.00 P 15.79 15.79 15.79 16.57 -0.40 76 1 129 0
29SEP26 360.00 P 20.84 21.44 19.48 20.14 -0.41 77 151 1,505 +151
29SEP26 370.00 P 25.93 25.93 25.93 24.34 -0.46 77 15 216 +15
29SEP26 380.00 P 30.82 30.82 30.82 28.72 -0.52 77 15 56 -15
29SEP26 390.00 P 33.45 36.30 33.45 33.89 -0.52 77 16 209 +15
29SEP26 400.00 P 41.41 42.54 38.16 39.22 -0.55 77 28 200 0
29SEP26 410.00 P 43.00 45.61 43.00 45.21 -0.55 78 59 134 +58
29SEP26 420.00 P 43.83 43.83 43.83 51.40 -0.56 78 30 126 -15
29SEP26 430.00 P 0.00 0.00 0.00 58.17 -0.56 79 0 84 0
29SEP26 440.00 P 62.57 62.57 62.16 65.10 -0.57 79 30 50 -26
29SEP26 450.00 P 0.00 0.00 0.00 72.59 -0.58 80 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 80.15 -0.56 80 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 88.29 -0.56 81 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 96.43 -0.57 82 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 105.04 -0.54 83 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 113.73 -0.54 84 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 122.65 -0.51 85 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 131.79 -0.51 87 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 140.96 -0.50 88 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 150.45 -0.49 90 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 159.95 -0.49 92 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 169.59 -0.45 94 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 179.35 -0.46 97 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 189.14 -0.46 100 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 199.06 -0.43 102 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 209.03 -0.43 105 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 219.02 -0.43 108 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 229.11 -0.42 111 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 239.23 -0.42 114 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 249.37 +0.16 117 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 259.56 -0.41 120 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 269.78 +0.13 124 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 280.01 +0.58 127 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 290.28 -0.41 131 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 299.68 -1.29 131 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 310.10 -0.82 135 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 321.03 +1.33 141 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 329.20 -2.06 136 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 341.62 +1.99 147 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 351.87 +1.44 151 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 358.39 -2.54 139 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 369.84 +0.08 148 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 379.18 -1.29 147 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 389.97 -0.68 153 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 401.72 +3.29 161 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 409.51 +0.36 154 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 422.09 +2.78 166 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 429.84 +0.32 160 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 440.31 +2.58 164 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 448.52 +0.90 157 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 459.53 +1.96 164 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 468.65 -1.40 161 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 479.65 -0.34 168 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 489.79 -0.15 170 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 498.85 -0.51 168 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 508.94 -0.56 170 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 517.50 -1.50 165 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 527.50 -1.50 167 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 537.50 -1.00 168 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 547.50 -1.50 170 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 1.88 +0.03 69 0 94 0
29OCT26 250.00 P 0.00 0.00 0.00 2.25 +0.05 70 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 2.67 +0.05 69 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 3.10 +0.06 70 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 3.61 +0.07 69 0 0 0
29OCT26 270.00 P 6.18 7.38 6.18 4.22 -0.05 70 20 23 +16
29OCT26 275.00 P 7.35 7.35 7.35 4.96 +0.07 70 30 45 +30
29OCT26 280.00 P 0.00 0.00 0.00 5.65 +0.09 70 0 193 0
29OCT26 285.00 P 0.00 0.00 0.00 6.51 +0.10 70 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 7.36 +0.10 70 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 8.21 +0.09 70 0 36 0
29OCT26 300.00 P 0.00 0.00 0.00 9.31 +0.11 70 0 77 0
29OCT26 310.00 P 0.00 0.00 0.00 11.58 +0.12 70 0 37 0
29OCT26 320.00 P 0.00 0.00 0.00 14.26 +0.13 70 0 55 0
29OCT26 330.00 P 0.00 0.00 0.00 17.19 +0.14 71 0 41 0
29OCT26 340.00 P 23.00 23.00 23.00 20.63 +0.15 71 2 126 0
29OCT26 350.00 P 0.00 0.00 0.00 24.29 +0.16 71 0 264 0
29OCT26 360.00 P 30.83 30.83 30.83 28.47 +0.15 71 6 33 0
29OCT26 370.00 P 31.10 31.10 31.10 32.92 +0.16 71 15 173 +4
29OCT26 380.00 P 41.99 41.99 35.75 37.77 +0.14 71 17 114 +11
29OCT26 390.00 P 46.50 49.02 43.00 43.03 +0.15 71 31 97 -14
29OCT26 400.00 P 51.64 55.03 51.64 48.46 +0.12 72 58 160 +15
29OCT26 410.00 P 53.19 60.10 53.19 54.54 +0.13 72 30 46 +30
29OCT26 420.00 P 59.23 59.33 59.23 60.63 +0.14 72 30 45 +30
29OCT26 430.00 P 62.83 62.83 62.83 67.29 +0.10 72 6 6 +6
29OCT26 440.00 P 0.00 0.00 0.00 74.15 +0.11 73 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 81.13 +0.06 73 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 88.70 +0.06 74 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 96.28 +0.07 74 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 104.12 +0.01 75 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 112.33 +0.02 75 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 120.55 +0.02 75 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 5.48 -0.44 68 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 6.28 -0.52 68 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 7.13 -0.55 68 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 7.98 -0.58 68 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 8.87 -0.69 68 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 10.00 -0.73 68 0 4 0
27NOV26 280.00 P 0.00 0.00 0.00 11.46 -0.44 69 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 12.62 -0.44 69 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 13.86 -0.53 69 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 15.36 -0.53 69 0 7 0
27NOV26 300.00 P 19.50 19.60 19.50 16.85 -0.54 69 3 53 +3
27NOV26 310.00 P 0.00 0.00 0.00 19.86 -0.63 69 0 55 0
27NOV26 320.00 P 26.66 26.66 26.66 23.59 -0.63 69 1 70 -1
27NOV26 330.00 P 0.00 0.00 0.00 27.31 -0.65 69 0 100 0
27NOV26 340.00 P 0.00 0.00 0.00 31.66 -0.73 69 0 109 0
27NOV26 350.00 P 0.00 0.00 0.00 36.18 -0.73 69 0 105 0
27NOV26 360.00 P 0.00 0.00 0.00 41.02 -0.79 69 0 34 0
27NOV26 370.00 P 48.46 48.46 48.46 46.34 -0.81 70 9 84 +9
27NOV26 380.00 P 56.50 56.50 56.50 51.68 -0.81 70 1 16 +1
27NOV26 390.00 P 60.00 60.00 60.00 57.66 -0.85 70 1 31 +1
27NOV26 400.00 P 64.84 64.84 64.84 63.80 -0.85 70 15 30 0
27NOV26 410.00 P 0.00 0.00 0.00 69.98 -0.87 70 0 61 0
27NOV26 420.00 P 0.00 0.00 0.00 76.88 -0.87 71 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 83.78 -0.88 71 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 90.76 -0.86 71 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 98.36 -0.86 72 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 105.95 -0.87 72 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 113.56 -0.87 72 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 121.73 -0.83 73 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 129.94 -0.83 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 8.33 -0.19 69 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 9.24 -0.19 69 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 10.18 -0.24 69 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 11.38 -0.24 69 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 12.58 -0.25 69 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 13.78 -0.25 69 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 14.99 -0.25 69 0 30 0
30DEC26 280.00 P 20.88 20.88 18.38 16.45 -0.31 69 20 51 -20
30DEC26 285.00 P 0.00 0.00 0.00 17.99 -0.31 69 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 19.53 -0.31 69 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 21.07 -0.31 69 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 22.66 -0.37 69 0 79 0
30DEC26 310.00 P 0.00 0.00 0.00 26.48 -0.37 69 0 79 0
30DEC26 320.00 P 0.00 0.00 0.00 30.30 -0.38 69 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 34.56 -0.42 69 0 123 0
30DEC26 340.00 P 43.86 43.86 43.86 39.17 -0.43 69 9 123 +8
30DEC26 350.00 P 43.66 43.66 43.66 43.80 -0.44 70 15 311 +15
30DEC26 360.00 P 0.00 0.00 0.00 49.07 -0.48 70 0 271 0
30DEC26 370.00 P 0.00 0.00 0.00 54.50 -0.48 70 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 59.95 -0.48 70 0 226 0
30DEC26 390.00 P 0.00 0.00 0.00 66.04 -0.52 70 0 299 0
30DEC26 400.00 P 74.30 74.30 74.30 72.28 -0.52 70 2 241 +2
30DEC26 410.00 P 80.79 80.79 80.78 78.53 -0.52 70 20 194 +5
30DEC26 420.00 P 0.00 0.00 0.00 85.23 -0.54 71 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 92.22 -0.54 71 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 99.23 -0.54 71 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 106.32 -0.54 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 114.00 -0.54 72 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 121.69 -0.55 72 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 129.39 -0.55 72 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 137.29 -0.53 73 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 145.58 -0.53 73 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 153.87 -0.54 73 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 162.18 -0.53 74 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 170.60 -0.50 74 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 179.39 -0.51 75 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 188.20 -0.50 76 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 197.01 -0.50 76 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 205.83 -0.50 76 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 214.94 -0.47 77 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 224.15 -0.46 78 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 233.36 -0.47 79 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 242.58 -0.47 79 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 251.82 -0.46 80 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 261.32 -0.42 81 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 270.84 -0.42 81 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 280.37 -0.42 82 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 289.91 -0.41 83 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 299.46 -0.40 84 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 309.14 -0.38 85 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 318.91 -0.36 86 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 328.67 -0.37 87 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 338.44 -0.36 88 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 348.21 -0.36 89 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 358.00 -0.35 90 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 367.92 -0.32 91 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 377.85 -0.31 93 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 387.78 -0.31 94 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 397.71 -0.32 95 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 407.65 -0.31 96 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 417.60 -0.30 97 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 427.62 -0.27 98 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 437.67 -0.27 99 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 447.71 -0.27 101 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 457.76 -0.26 102 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 467.81 -0.26 103 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 477.86 -0.26 104 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 487.92 -0.25 106 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 498.04 -0.23 107 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 508.16 -0.23 108 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 518.28 -0.22 109 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 528.40 -0.22 111 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 538.53 -0.21 112 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 548.65 -0.21 113 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 558.78 -0.21 114 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 568.94 -0.19 116 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 15.61 -0.67 66 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 16.87 -0.68 66 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 18.21 -0.81 66 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 19.81 -0.82 66 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 21.42 -0.83 66 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 23.02 -0.84 66 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 24.63 -0.85 66 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 26.25 -0.88 66 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 28.14 -0.98 66 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 30.12 -0.99 66 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 32.11 -1.00 66 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 34.09 -1.01 66 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 38.08 -1.04 67 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 42.74 -1.15 67 0 183 0
30MAR27 330.00 P 52.00 52.00 52.00 47.51 -1.17 67 100 279 +100
30MAR27 340.00 P 0.00 0.00 0.00 52.30 -1.18 67 0 202 0
30MAR27 350.00 P 66.41 66.41 66.41 57.51 -1.27 67 15 255 +15
30MAR27 360.00 P 0.00 0.00 0.00 63.10 -1.28 67 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 68.69 -1.31 67 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 74.31 -1.32 67 0 259 0
30MAR27 390.00 P 90.87 90.87 90.87 80.56 -1.37 67 15 70 +15
30MAR27 400.00 P 0.00 0.00 0.00 86.95 -1.38 68 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 93.35 -1.39 68 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 99.77 -1.41 68 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 106.72 -1.41 68 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 113.86 -1.41 68 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 121.01 -1.43 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 128.18 -1.43 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 135.50 -1.39 69 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 143.31 -1.40 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 151.13 -1.41 69 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 158.97 -1.41 69 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 166.83 -1.42 70 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 174.81 -1.34 70 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 183.21 -1.34 70 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 191.63 -1.34 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 200.05 -1.35 71 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 208.50 -1.34 71 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 216.96 -1.35 71 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 225.71 -1.22 72 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 234.62 -1.22 72 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 243.53 -1.22 73 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 252.45 -1.23 73 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 261.39 -1.23 73 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 270.35 -1.22 74 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 279.48 -1.09 74 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 288.78 -1.08 75 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 298.09 -1.08 75 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 307.41 -1.07 76 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 316.73 -1.08 76 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 326.07 -1.07 77 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 335.43 -1.06 77 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 344.96 -0.92 78 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 354.57 -0.91 78 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 364.18 -0.91 79 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 373.80 -0.90 80 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 383.42 -0.90 80 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 393.06 -0.90 81 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 402.71 -0.89 81 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 412.40 -0.85 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 422.22 -0.75 83 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 432.05 -0.75 84 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 441.89 -0.73 84 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 23.09 -0.42 66 0 57 0
29JUN27 250.00 P 35.00 35.00 35.00 24.76 -0.43 66 1 124 0
29JUN27 255.00 P 0.00 0.00 0.00 26.44 -0.42 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 28.11 -0.43 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 29.80 -0.44 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 31.79 -0.50 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 33.84 -0.51 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 35.89 -0.51 66 0 38 0
29JUN27 285.00 P 0.00 0.00 0.00 37.95 -0.51 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 40.00 -0.53 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 42.07 -0.52 66 0 300 0
29JUN27 300.00 P 53.88 53.88 53.88 44.15 -0.59 66 5 35 -3
29JUN27 310.00 P 0.00 0.00 0.00 49.05 -0.60 66 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 53.97 -0.60 66 0 74 0
29JUN27 330.00 P 0.00 0.00 0.00 58.89 -0.62 66 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 63.98 -0.67 66 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 69.69 -0.68 67 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 75.42 -0.69 67 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 81.16 -0.69 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 86.93 -0.71 67 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 93.32 -0.74 67 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 99.83 -0.74 67 0 52 0
29JUN27 410.00 P 0.00 0.00 0.00 106.36 -0.75 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 112.90 -0.76 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 119.49 -0.76 67 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 126.69 -0.78 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 133.95 -0.78 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 141.21 -0.79 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 148.50 -0.79 68 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 155.81 -0.80 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 163.40 -0.78 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 171.31 -0.79 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 179.24 -0.80 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 187.19 -0.79 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 195.15 -0.80 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 203.13 -0.80 69 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 211.24 -0.77 69 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 219.74 -0.77 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 228.24 -0.78 70 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 236.76 -0.77 70 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 245.29 -0.78 70 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 253.85 -0.77 71 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 262.42 -0.77 71 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 271.09 -0.72 71 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 280.06 -0.73 72 0 0 0
TOTAL PUT 1,880 55,246 +879
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$ 49.460
28AUG26 37.00 C 0.00 0.00 0.00 12.47 -1.75 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.47 -1.75 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.48 -1.76 89 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.48 -1.74 80 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 8.49 -1.74 80 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.52 -1.72 83 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.56 -1.69 82 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.63 -1.65 81 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.75 -1.58 82 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 3.93 -1.49 82 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 3.18 -1.37 82 0 410 0
28AUG26 48.00 C 0.00 0.00 0.00 2.44 -1.31 78 0 336 0
28AUG26 49.00 C 2.16 2.18 2.16 1.88 -1.14 79 30 892 -30
28AUG26 50.00 C 2.08 2.08 1.78 1.41 -1.04 79 6 1,382 +1
28AUG26 52.50 C 0.89 0.89 0.60 0.62 -0.59 81 56 2,384 +44
28AUG26 55.00 C 0.38 0.38 0.25 0.24 -0.27 82 282 1,959 +210
28AUG26 57.50 C 0.18 0.18 0.12 0.08 -0.10 83 67 1,200 -2
28AUG26 60.00 C 0.08 0.08 0.08 0.03 -0.03 86 100 1,741 -100
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 88 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,473 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 125 0 327 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 136 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 147 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 157 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 167 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 176 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 185 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 194 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 202 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 210 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 218 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 226 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 233 0 65 0
04SEP26 40.50 C 0.00 0.00 0.00 9.05 - 61 0 0 -
04SEP26 41.00 C 0.00 0.00 0.00 8.57 - 61 0 0 -
04SEP26 41.50 C 0.00 0.00 0.00 8.09 - 60 0 0 -
04SEP26 42.00 C 0.00 0.00 0.00 7.62 - 60 0 0 -
04SEP26 42.50 C 0.00 0.00 0.00 7.16 - 60 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 6.71 - 61 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 6.26 - 60 0 0 -
04SEP26 44.00 C 0.00 0.00 0.00 5.83 - 61 0 0 -
04SEP26 44.50 C 0.00 0.00 0.00 5.41 - 61 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 5.00 - 60 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 4.61 - 61 0 0 -
04SEP26 46.00 C 0.00 0.00 0.00 4.23 - 61 0 0 -
04SEP26 46.50 C 0.00 0.00 0.00 3.87 - 61 0 0 -
04SEP26 47.00 C 0.00 0.00 0.00 3.52 - 60 0 0 -
04SEP26 47.50 C 3.15 3.15 3.15 3.15 - 59 15 15 -
04SEP26 48.00 C 2.84 2.84 2.84 2.84 - 59 15 15 -
04SEP26 48.50 C 0.00 0.00 0.00 2.55 - 59 0 0 -
04SEP26 49.00 C 2.29 2.29 2.29 2.29 - 59 15 15 -
04SEP26 49.50 C 2.04 2.04 2.04 2.04 - 59 15 15 -
04SEP26 50.00 C 1.82 1.82 1.82 1.82 - 59 15 15 -
04SEP26 51.00 C 1.53 1.53 1.53 1.43 - 60 65 65 -
04SEP26 52.00 C 0.00 0.00 0.00 1.11 - 60 0 0 -
04SEP26 53.00 C 0.00 0.00 0.00 0.85 - 61 0 0 -
04SEP26 54.00 C 0.76 0.76 0.76 0.65 - 61 1 1 -
04SEP26 55.00 C 0.59 0.59 0.50 0.48 - 61 85 85 -
04SEP26 56.00 C 0.36 0.36 0.36 0.34 - 61 15 15 -
04SEP26 57.00 C 0.00 0.00 0.00 0.24 - 61 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 0.17 - 61 0 0 -
04SEP26 59.00 C 0.00 0.00 0.00 0.12 - 61 0 0 -
04SEP26 60.00 C 0.00 0.00 0.00 0.08 - 61 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 0.06 - 62 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 0.04 - 62 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 0.03 - 63 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 0.02 - 63 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 12.70 -1.55 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.81 -1.47 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.81 -1.51 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.82 -1.54 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.93 -1.50 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.07 -1.45 48 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 7.25 -1.39 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.47 -1.45 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.74 -1.37 48 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.06 -1.29 48 0 211 0
29SEP26 47.00 C 0.00 0.00 0.00 4.42 -1.22 48 0 641 0
29SEP26 48.00 C 0.00 0.00 0.00 3.77 -1.20 47 0 696 0
29SEP26 49.00 C 0.00 0.00 0.00 3.26 -1.14 47 0 431 0
29SEP26 50.00 C 2.95 2.95 2.95 2.80 -1.03 48 4 1,158 -4
29SEP26 52.50 C 2.00 2.00 1.82 1.88 -0.76 48 6 276 -1
29SEP26 55.00 C 1.35 1.35 1.35 1.20 -0.57 48 13 375 +13
29SEP26 57.50 C 0.97 0.97 0.77 0.75 -0.38 49 16 3,850 +15
29SEP26 60.00 C 0.62 0.62 0.56 0.44 -0.25 49 101 1,608 +100
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.16 49 0 1,210 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.10 49 0 2,626 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.05 49 0 844 0
29SEP26 70.00 C 0.10 0.10 0.10 0.04 -0.04 49 775 1,072 -36
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.20 -1.42 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.26 -1.40 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.42 -1.31 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.51 -1.29 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.67 -1.26 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.86 -1.26 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.93 -1.35 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.22 -1.38 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 6.55 -1.32 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.92 -1.26 46 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 5.33 -1.19 46 0 117 0
29OCT26 48.00 C 0.00 0.00 0.00 4.71 -1.20 46 0 537 0
29OCT26 49.00 C 0.00 0.00 0.00 4.21 -1.12 46 0 409 0
29OCT26 50.00 C 4.52 4.52 3.73 3.76 -1.07 46 17 341 +17
29OCT26 52.50 C 0.00 0.00 0.00 2.81 -0.84 46 0 670 0
29OCT26 55.00 C 0.00 0.00 0.00 2.07 -0.70 47 0 3,747 0
29OCT26 57.50 C 0.00 0.00 0.00 1.48 -0.54 47 0 1,213 0
29OCT26 60.00 C 1.20 1.20 1.20 1.03 -0.42 47 15 384 -15
29OCT26 62.50 C 0.00 0.00 0.00 0.71 -0.31 47 0 538 0
29OCT26 65.00 C 0.00 0.00 0.00 0.48 -0.23 47 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.32 -0.17 47 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.21 -0.12 47 0 342 0
29OCT26 72.50 C 0.00 0.00 0.00 0.14 -0.08 47 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.09 -0.06 47 0 3 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 -0.04 47 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 12.72 -1.28 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.87 -1.34 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.06 -1.36 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.29 -1.31 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.57 -1.23 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.74 -1.30 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.08 -1.30 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.45 -1.25 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.86 -1.20 48 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 6.31 -1.14 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.69 -1.18 47 0 381 0
27NOV26 49.00 C 0.00 0.00 0.00 5.21 -1.12 48 0 898 0
27NOV26 50.00 C 5.52 5.52 5.52 4.77 -1.07 48 30 841 +30
27NOV26 52.50 C 0.00 0.00 0.00 3.80 -0.92 48 0 819 0
27NOV26 55.00 C 0.00 0.00 0.00 3.00 -0.79 48 0 708 0
27NOV26 57.50 C 0.00 0.00 0.00 2.37 -0.63 49 0 739 0
27NOV26 60.00 C 0.00 0.00 0.00 1.84 -0.50 49 0 1,252 0
27NOV26 62.50 C 0.00 0.00 0.00 1.40 -0.41 49 0 1,162 0
27NOV26 65.00 C 0.00 0.00 0.00 1.06 -0.33 49 0 1,088 0
27NOV26 67.50 C 0.00 0.00 0.00 0.80 -0.26 49 0 900 0
27NOV26 70.00 C 0.00 0.00 0.00 0.60 -0.20 49 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.44 -0.16 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.33 -0.12 49 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.24 -0.10 49 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 14.04 -1.22 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.24 -1.31 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.43 -1.31 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.69 -1.26 51 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.96 -1.24 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.24 -1.21 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.59 -1.15 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.94 -1.10 50 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.34 -1.05 50 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 7.65 -1.12 48 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.33 -0.86 50 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 6.56 -1.06 48 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.09 -1.14 48 0 126 0
30DEC26 50.00 C 0.00 0.00 0.00 5.65 -1.07 48 0 268 0
30DEC26 52.50 C 0.00 0.00 0.00 4.67 -0.94 48 0 291 0
30DEC26 55.00 C 0.00 0.00 0.00 3.84 -0.84 49 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 3.16 -0.67 49 0 498 0
30DEC26 60.00 C 0.00 0.00 0.00 2.58 -0.54 49 0 586 0
30DEC26 62.50 C 0.00 0.00 0.00 2.07 -0.46 49 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 1.65 -0.39 49 0 871 0
30DEC26 67.50 C 0.00 0.00 0.00 1.32 -0.32 49 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.05 -0.26 49 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.83 -0.22 49 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.65 -0.18 49 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.52 -0.14 49 0 233 0
30DEC26 80.00 C 0.64 0.64 0.64 0.41 -0.11 49 15 1,511 -15
30DEC26 82.50 C 0.00 0.00 0.00 0.32 -0.09 49 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.25 -0.08 49 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 -0.06 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 -0.04 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 15.25 -1.30 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.47 -1.33 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.77 -1.30 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.11 -1.27 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.45 -1.24 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.92 -1.11 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.30 -1.09 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.71 -1.01 50 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.16 -1.18 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.62 -1.04 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 8.93 -1.20 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 8.54 -1.06 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 8.09 -1.16 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.66 -1.12 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 6.67 -1.03 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.81 -0.94 49 0 88 0
30MAR27 57.50 C 0.00 0.00 0.00 5.06 -0.85 49 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 4.41 -0.75 50 0 113 0
30MAR27 62.50 C 0.00 0.00 0.00 3.85 -0.63 50 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.32 -0.56 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 2.86 -0.50 50 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 2.46 -0.44 50 0 225 0
30MAR27 72.50 C 0.00 0.00 0.00 2.11 -0.40 50 0 399 0
30MAR27 75.00 C 0.00 0.00 0.00 1.82 -0.35 50 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.56 -0.31 50 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.34 -0.22 50 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.15 -0.20 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.99 -0.17 50 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.82 -0.21 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.71 -0.15 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.61 -0.13 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.54 -0.10 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.46 -0.11 49 0 131 0
30MAR27 100.00 C 0.66 0.66 0.66 0.40 -0.09 49 1 291 +1
29JUN27 37.00 C 0.00 0.00 0.00 16.17 -1.43 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.52 -1.40 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.90 -1.56 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.29 -1.41 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.80 -1.22 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.21 -1.17 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.65 -1.16 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.11 -1.18 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.59 -1.20 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.09 -1.18 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 10.64 -1.04 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.19 -1.00 50 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 9.75 -1.20 50 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 9.34 -1.16 50 0 90 0
29JUN27 52.50 C 0.00 0.00 0.00 8.37 -1.07 50 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 7.50 -0.99 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 6.73 -0.92 50 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 6.04 -0.85 50 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 5.43 -0.74 50 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 4.86 -0.66 50 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 4.34 -0.61 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.87 -0.56 50 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.45 -0.51 50 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 3.08 -0.46 50 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.75 -0.42 50 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.45 -0.39 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.19 -0.28 50 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.95 -0.26 50 0 117 0
TOTAL CALL 1,775 84,774 +228
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 +0.01 82 0 420 0
28AUG26 42.00 P 0.07 0.07 0.07 0.05 +0.03 84 1 1,487 0
28AUG26 43.00 P 0.00 0.00 0.00 0.09 +0.06 83 0 378 0
28AUG26 44.00 P 0.00 0.00 0.00 0.16 +0.10 82 0 422 0
28AUG26 45.00 P 0.28 0.31 0.28 0.29 +0.18 83 45 778 -45
28AUG26 46.00 P 0.40 0.50 0.40 0.47 +0.27 83 228 364 -124
28AUG26 47.00 P 0.48 0.72 0.48 0.72 +0.39 83 142 1,874 -129
28AUG26 48.00 P 0.74 0.95 0.70 1.07 +0.53 83 632 1,149 -185
28AUG26 49.00 P 0.97 1.31 0.97 1.50 +0.70 83 85 967 +16
28AUG26 50.00 P 1.60 1.63 1.60 2.03 +0.89 84 380 1,118 +208
28AUG26 52.50 P 0.00 0.00 0.00 3.74 +1.28 86 0 414 0
28AUG26 55.00 P 5.60 5.60 5.60 5.76 +1.50 81 2 508 0
28AUG26 57.50 P 0.00 0.00 0.00 8.10 +1.65 81 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 10.55 +1.45 81 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 13.04 +1.49 0 0 1,406 0
28AUG26 65.00 P 0.00 0.00 0.00 15.54 +1.51 0 0 90 0
28AUG26 67.50 P 0.00 0.00 0.00 18.04 +1.74 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 20.54 +1.74 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 23.04 +1.74 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.54 +1.74 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 28.04 +1.74 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 30.54 +1.74 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 33.04 +1.74 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 35.54 +1.74 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.04 +1.74 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 40.54 +1.74 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.04 +1.74 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 45.54 +1.74 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.04 +1.74 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 50.54 +1.74 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.06 - 62 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 0.08 - 62 0 0 -
04SEP26 41.50 P 0.00 0.00 0.00 0.10 - 61 0 0 -
04SEP26 42.00 P 0.00 0.00 0.00 0.13 - 61 0 0 -
04SEP26 42.50 P 0.00 0.00 0.00 0.17 - 61 0 0 -
04SEP26 43.00 P 0.00 0.00 0.00 0.21 - 61 0 0 -
04SEP26 43.50 P 0.00 0.00 0.00 0.27 - 61 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 0.34 - 61 0 0 -
04SEP26 44.50 P 0.00 0.00 0.00 0.42 - 61 0 0 -
04SEP26 45.00 P 0.00 0.00 0.00 0.52 - 61 0 0 -
04SEP26 45.50 P 0.00 0.00 0.00 0.62 - 61 0 0 -
04SEP26 46.00 P 0.52 0.52 0.52 0.75 - 61 15 15 -
04SEP26 46.50 P 0.53 0.62 0.53 0.89 - 61 245 245 -
04SEP26 47.00 P 0.00 0.00 0.00 1.05 - 61 0 0 -
04SEP26 47.50 P 0.00 0.00 0.00 1.23 - 61 0 0 -
04SEP26 48.00 P 1.02 1.02 1.02 1.42 - 61 1 1 -
04SEP26 48.50 P 0.00 0.00 0.00 1.64 - 62 0 0 -
04SEP26 49.00 P 1.60 1.60 1.60 1.88 - 62 80 80 -
04SEP26 49.50 P 0.00 0.00 0.00 2.13 - 62 0 0 -
04SEP26 50.00 P 0.00 0.00 0.00 2.41 - 62 0 0 -
04SEP26 51.00 P 0.00 0.00 0.00 3.02 - 62 0 0 -
04SEP26 52.00 P 0.00 0.00 0.00 3.70 - 63 0 0 -
04SEP26 53.00 P 0.00 0.00 0.00 4.28 - 58 0 0 -
04SEP26 54.00 P 0.00 0.00 0.00 5.13 - 60 0 0 -
04SEP26 55.00 P 0.00 0.00 0.00 5.96 - 60 0 0 -
04SEP26 56.00 P 0.00 0.00 0.00 6.84 - 61 0 0 -
04SEP26 57.00 P 0.00 0.00 0.00 7.74 - 60 0 0 -
04SEP26 58.00 P 0.00 0.00 0.00 8.67 - 60 0 0 -
04SEP26 59.00 P 0.00 0.00 0.00 9.55 - 48 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 10.59 - 61 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 11.57 - 61 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 12.55 - 60 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 13.54 - 0 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 14.63 - 83 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 15.54 - 0 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 16.54 - 0 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 17.61 - 91 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 18.61 - 95 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 19.54 - 0 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 20.54 - 0 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 21.54 - 0 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.04 50 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 +0.06 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 +0.07 48 0 535 0
29SEP26 40.00 P 0.26 0.26 0.26 0.25 +0.10 49 88 389 0
29SEP26 41.00 P 0.00 0.00 0.00 0.36 +0.14 49 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.51 +0.19 49 0 604 0
29SEP26 43.00 P 0.52 0.52 0.52 0.69 +0.25 49 3 436 -3
29SEP26 44.00 P 0.89 0.91 0.89 0.91 +0.31 49 45 145 0
29SEP26 45.00 P 0.96 1.06 0.96 1.18 +0.40 49 151 436 +151
29SEP26 46.00 P 1.35 1.45 1.35 1.49 +0.50 49 215 622 +185
29SEP26 47.00 P 0.00 0.00 0.00 1.85 +0.59 49 0 375 0
29SEP26 48.00 P 2.00 2.14 2.00 2.28 +0.70 49 24 1,391 +14
29SEP26 49.00 P 0.00 0.00 0.00 2.76 +0.80 49 0 6,097 0
29SEP26 50.00 P 3.03 3.03 3.03 3.30 +0.92 49 3 1,581 0
29SEP26 52.50 P 0.00 0.00 0.00 4.88 +1.16 50 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 6.61 +1.20 48 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 8.64 +1.39 48 3 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 10.95 +1.34 52 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 13.06 +1.39 40 0 3,824 0
29SEP26 65.00 P 0.00 0.00 0.00 15.65 +1.42 53 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 18.05 +1.46 49 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 20.54 +1.59 0 0 1,294 0
29SEP26 72.50 P 0.00 0.00 0.00 23.04 +1.56 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 25.54 +1.74 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.04 +1.74 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.54 +1.74 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 33.04 +1.74 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.54 +1.74 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.04 +1.74 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.54 +1.74 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.04 +1.74 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 45.54 +1.74 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.04 +1.74 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 50.54 +1.74 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.04 +1.74 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.54 +1.74 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.04 +1.74 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.54 +1.74 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.04 +1.74 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 65.54 +1.74 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.04 +1.74 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.54 +1.74 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.04 +1.74 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.54 +1.74 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.04 +1.73 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.27 +0.09 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.37 +0.12 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.48 +0.14 47 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.64 +0.18 47 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 0.82 +0.22 47 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.03 +0.27 47 0 384 0
29OCT26 43.00 P 1.11 1.11 1.11 1.28 +0.32 47 50 527 -50
29OCT26 44.00 P 1.37 1.56 1.34 1.56 +0.40 47 45 348 +20
29OCT26 45.00 P 1.63 1.63 1.63 1.87 +0.47 46 15 270 +15
29OCT26 46.00 P 2.15 2.15 2.15 2.23 +0.54 46 15 81 -15
29OCT26 47.00 P 2.28 2.45 2.28 2.65 +0.63 47 130 268 -30
29OCT26 48.00 P 2.82 2.89 2.75 3.10 +0.71 47 75 3,247 -58
29OCT26 49.00 P 3.35 3.42 3.35 3.60 +0.79 47 45 564 -30
29OCT26 50.00 P 3.94 3.94 3.90 4.15 +0.90 47 30 275 +30
29OCT26 52.50 P 0.00 0.00 0.00 5.69 +1.06 47 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 7.33 +1.12 46 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 9.38 +1.63 48 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 11.28 +1.14 46 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 13.47 +1.21 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.70 +1.21 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.20 +1.40 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.59 +1.38 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.04 +1.41 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.54 +1.48 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.04 +1.62 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.78 +0.20 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.97 +0.25 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.18 +0.28 49 0 188 0
27NOV26 41.00 P 0.00 0.00 0.00 1.43 +0.31 49 0 172 0
27NOV26 42.00 P 0.00 0.00 0.00 1.67 +0.34 49 0 671 0
27NOV26 43.00 P 0.00 0.00 0.00 1.96 +0.40 48 0 1,110 0
27NOV26 44.00 P 0.00 0.00 0.00 2.28 +0.45 48 0 760 0
27NOV26 45.00 P 0.00 0.00 0.00 2.65 +0.53 48 0 687 0
27NOV26 46.00 P 2.85 2.85 2.85 3.05 +0.59 48 15 347 +15
27NOV26 47.00 P 0.00 0.00 0.00 3.49 +0.65 48 0 209 0
27NOV26 48.00 P 0.00 0.00 0.00 3.97 +0.73 48 0 366 0
27NOV26 49.00 P 0.00 0.00 0.00 4.48 +0.79 48 0 434 0
27NOV26 50.00 P 4.67 4.67 4.67 5.03 +0.90 48 21 412 0
27NOV26 52.50 P 6.14 6.14 6.14 6.55 +1.00 49 21 302 0
27NOV26 55.00 P 0.00 0.00 0.00 8.05 +0.94 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.91 +0.97 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 11.89 +1.05 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.99 +1.02 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.17 +1.19 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.36 +1.18 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.69 +1.23 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.10 +1.23 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.61 +1.37 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.06 +1.40 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.95 +0.18 48 0 8 0
30DEC26 38.00 P 0.00 0.00 0.00 1.19 +0.29 49 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.41 +0.32 49 0 1,077 0
30DEC26 40.00 P 0.00 0.00 0.00 1.68 +0.34 49 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 1.96 +0.38 49 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 2.25 +0.39 49 0 217 0
30DEC26 43.00 P 0.00 0.00 0.00 2.58 +0.47 49 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 2.94 +0.51 49 0 350 0
30DEC26 45.00 P 0.00 0.00 0.00 3.33 +0.56 48 0 101 0
30DEC26 46.00 P 0.00 0.00 0.00 3.76 +0.62 48 0 209 0
30DEC26 47.00 P 0.00 0.00 0.00 4.21 +0.67 48 0 493 0
30DEC26 48.00 P 0.00 0.00 0.00 4.71 +0.74 48 0 457 0
30DEC26 49.00 P 0.00 0.00 0.00 5.23 +0.79 49 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 5.78 +0.84 49 0 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 7.28 +1.04 49 0 1,438 0
30DEC26 55.00 P 0.00 0.00 0.00 8.98 +1.12 49 3 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 10.64 +0.86 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 12.56 +0.99 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 14.59 +0.96 49 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 16.65 +0.96 48 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 18.86 +1.17 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.10 +1.20 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 23.40 +1.17 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 25.74 +1.21 47 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 28.11 +1.36 46 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 30.60 +1.35 48 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 33.06 +1.40 48 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 35.54 +1.56 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.04 +1.52 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 40.54 +1.55 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.04 +1.58 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.54 +1.74 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.04 +1.74 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.54 +1.74 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.00 +0.29 50 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.26 +0.31 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.59 +0.34 50 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 2.94 +0.40 50 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.28 +0.43 50 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.63 +0.47 50 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.01 +0.51 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.42 +0.56 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.86 +0.61 49 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.32 +0.66 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.80 +0.69 49 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.32 +0.75 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.85 +0.79 49 0 87 0
30MAR27 50.00 P 6.99 6.99 6.99 7.41 +0.83 49 4 184 0
30MAR27 52.50 P 0.00 0.00 0.00 8.90 +0.93 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 10.52 +1.03 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.27 +1.08 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 13.92 +0.96 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.88 +0.86 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 17.86 +0.90 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 19.93 +0.98 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.06 +1.02 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 24.22 +1.06 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 26.48 +1.20 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 28.80 +1.29 50 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 31.10 +1.32 50 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 33.46 +1.38 50 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 35.84 +1.53 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 38.27 +1.52 51 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 40.63 +1.44 49 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.20 +1.60 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.55 +1.48 49 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.04 +1.52 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 50.54 +1.54 0 0 0 0
29JUN27 37.00 P 2.60 2.60 2.60 2.92 +0.32 50 200 210 +140
29JUN27 38.00 P 0.00 0.00 0.00 3.26 +0.36 50 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.59 +0.37 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.95 +0.36 50 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.33 +0.47 50 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.72 +0.50 50 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.15 +0.54 49 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.59 +0.58 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.05 +0.61 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.53 +0.64 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.04 +0.69 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.55 +0.71 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.10 +0.75 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.66 +0.78 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.15 +0.87 49 0 160 0
29JUN27 55.00 P 11.55 11.55 11.55 11.78 +0.99 49 10 72 +10
29JUN27 57.50 P 0.00 0.00 0.00 13.47 +0.89 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.28 +0.93 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.07 +0.91 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.11 +1.04 50 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.12 +1.10 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.16 +1.12 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 25.28 +1.16 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 27.43 +1.18 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.62 +1.24 51 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 31.71 +1.14 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 33.98 +1.20 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 36.27 +1.38 49 0 3 0
TOTAL PUT 3,067 94,069 +135
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$ 29.640
28AUG26 8.50 C 0.00 0.00 0.00 21.14 -0.14 0 0 200 0
28AUG26 8.75 C 0.00 0.00 0.00 20.89 -0.14 0 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 20.64 -0.15 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 20.45 -0.09 529 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 20.17 -0.12 466 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 19.92 -0.12 456 0 2 0
28AUG26 10.00 C 0.00 0.00 0.00 19.64 -0.15 0 0 1 0
28AUG26 10.50 C 0.00 0.00 0.00 19.17 -0.12 427 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 18.64 -0.15 0 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 18.14 -0.19 0 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 17.64 -0.15 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 17.14 -0.18 0 0 1 0
28AUG26 13.00 C 0.00 0.00 0.00 16.64 -0.15 0 0 3 0
28AUG26 13.50 C 0.00 0.00 0.00 16.14 -0.24 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.65 -0.30 263 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 15.20 -0.10 335 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 14.64 -0.15 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 14.14 -0.15 0 0 1 0
28AUG26 16.00 C 0.00 0.00 0.00 13.71 -0.08 301 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 13.15 -0.14 205 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 12.65 -0.14 195 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.16 -0.13 211 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.65 -0.14 175 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.15 -0.14 165 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 10.66 -0.15 180 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 10.15 -0.14 147 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 9.67 -0.12 173 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 8.65 -0.14 121 0 326 0
28AUG26 22.00 C 7.36 7.36 7.35 7.65 -0.15 105 70 2,039 -45
28AUG26 23.00 C 6.10 6.10 6.10 6.65 -0.23 89 1 1,571 0
28AUG26 24.00 C 5.90 5.90 5.90 5.65 -0.27 75 1 1,005 0
28AUG26 25.00 C 0.00 0.00 0.00 4.66 -0.28 75 0 696 0
28AUG26 26.00 C 3.60 3.60 3.60 3.79 -0.10 99 1 1,186 0
28AUG26 27.00 C 2.40 2.40 2.40 2.75 -0.16 70 40 2,036 -40
28AUG26 28.00 C 1.77 1.84 1.66 1.90 -0.12 68 4 1,131 -2
28AUG26 29.00 C 1.45 1.45 1.00 1.20 -0.15 68 8 976 +7
28AUG26 30.00 C 1.40 1.40 0.50 0.74 -0.09 72 119 2,978 -39
28AUG26 31.00 C 0.79 0.98 0.29 0.39 -0.11 71 117 550 -41
28AUG26 32.00 C 0.25 0.25 0.16 0.18 -0.08 70 39 614 +8
28AUG26 33.00 C 0.35 0.35 0.10 0.08 -0.05 71 29 3,584 +1
28AUG26 34.00 C 0.12 0.12 0.06 0.03 -0.03 70 22 1,011 -11
28AUG26 35.00 C 0.08 0.08 0.05 0.02 -0.01 77 7 1,388 -1
28AUG26 36.00 C 0.10 0.10 0.02 0.01 0.00 80 16 1,059 +4
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 199 0
28AUG26 38.00 C 0.02 0.02 0.02 0.01 0.00 99 29 692 +10
28AUG26 39.00 C 0.01 0.01 0.01 0.01 0.00 108 20 103 -16
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 116 0 86 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 99 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 133 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 141 0 53 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 148 0 49 0
29SEP26 6.50 C 0.00 0.00 0.00 23.16 -0.26 151 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 22.91 -0.14 138 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 22.66 -0.12 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 22.41 -0.14 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 22.16 -0.14 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 21.91 -0.19 0 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 21.66 -0.12 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 21.41 -0.15 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 21.16 -0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 20.92 -0.14 137 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 20.67 -0.13 132 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.45 -0.11 163 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.17 -0.12 121 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.92 -0.18 115 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.67 -0.14 108 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 19.17 -0.14 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 18.67 -0.12 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 18.17 -0.16 0 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 17.67 -0.15 0 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 17.18 -0.14 97 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 16.68 -0.12 89 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 16.18 -0.20 79 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 15.68 -0.27 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 15.20 -0.13 96 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 14.68 -0.15 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 14.19 -0.18 76 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 13.91 +0.08 127 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 13.19 -0.12 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.69 -0.13 56 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 12.19 -0.13 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 11.70 -0.14 62 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 11.20 -0.09 58 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 10.71 -0.14 61 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 10.16 -0.15 0 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 9.73 -0.14 60 0 496 0
29SEP26 21.00 C 0.00 0.00 0.00 8.67 -0.14 0 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 7.78 -0.25 55 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 6.83 -0.26 53 0 1,248 0
29SEP26 24.00 C 5.95 5.95 5.95 5.85 -0.29 47 20 742 0
29SEP26 25.00 C 5.06 5.06 5.06 5.20 -0.04 59 1 1,246 -1
29SEP26 26.00 C 0.00 0.00 0.00 4.31 -0.15 54 0 2,751 0
29SEP26 27.00 C 0.00 0.00 0.00 3.71 -0.05 58 0 869 0
29SEP26 28.00 C 0.00 0.00 0.00 3.08 -0.13 58 0 2,347 0
29SEP26 29.00 C 3.40 3.40 2.36 2.56 -0.07 59 53 613 +1
29SEP26 30.00 C 2.91 2.91 1.97 2.17 0.00 61 55 1,480 +35
29SEP26 31.00 C 1.60 1.60 1.60 1.75 -0.08 61 1 633 0
29SEP26 32.00 C 1.76 1.77 1.31 1.39 -0.08 61 23 319 +1
29SEP26 33.00 C 1.47 1.47 1.07 1.10 -0.07 61 162 449 -16
29SEP26 34.00 C 1.45 1.45 0.90 0.86 -0.06 60 154 1,612 -112
29SEP26 35.00 C 1.23 1.23 0.76 0.67 -0.05 60 314 1,262 +39
29SEP26 36.00 C 0.79 0.87 0.64 0.51 -0.04 60 267 1,398 +17
29SEP26 37.00 C 0.88 0.88 0.63 0.39 -0.04 60 70 579 -15
29SEP26 38.00 C 0.55 0.55 0.54 0.29 -0.03 60 60 372 -14
29SEP26 39.00 C 0.00 0.00 0.00 0.22 -0.02 60 0 221 0
29SEP26 40.00 C 0.42 0.42 0.39 0.16 -0.02 60 15 93 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.02 60 0 286 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.01 60 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 13 0
29SEP26 44.00 C 0.27 0.27 0.22 0.05 -0.01 60 54 673 +34
29OCT26 15.50 C 0.00 0.00 0.00 14.27 -0.10 74 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 13.91 -0.02 90 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 13.24 -0.19 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.75 -0.18 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.26 -0.18 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.77 -0.14 56 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 11.20 -0.30 0 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 10.71 -0.23 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.23 -0.20 0 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 9.78 -0.12 45 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 8.87 -0.10 50 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 8.00 -0.16 53 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 7.06 -0.24 50 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.31 -0.14 53 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 5.51 -0.20 52 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 4.88 -0.09 54 0 202 0
29OCT26 27.00 C 4.10 4.10 3.97 4.22 -0.25 54 20 851 0
29OCT26 28.00 C 0.00 0.00 0.00 3.72 -0.07 56 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 3.23 -0.06 56 0 114 0
29OCT26 30.00 C 2.94 2.94 2.94 2.78 -0.08 57 16 234 -12
29OCT26 31.00 C 2.44 2.44 2.44 2.40 -0.09 57 15 214 -14
29OCT26 32.00 C 1.97 1.97 1.97 2.07 -0.09 58 1 411 +1
29OCT26 33.00 C 1.94 2.02 1.65 1.75 -0.08 58 138 492 +71
29OCT26 34.00 C 1.63 1.63 1.46 1.47 -0.07 58 60 230 +13
29OCT26 35.00 C 1.28 1.28 1.28 1.23 -0.06 58 16 192 -1
29OCT26 36.00 C 1.69 1.69 1.12 1.02 -0.06 58 71 159 +37
29OCT26 37.00 C 1.09 1.09 1.06 0.85 -0.05 58 2 226 +2
29OCT26 38.00 C 1.04 1.04 0.98 0.70 -0.05 57 142 81 +6
29OCT26 39.00 C 0.00 0.00 0.00 0.58 -0.04 57 0 31 0
29OCT26 40.00 C 0.00 0.00 0.00 0.47 -0.04 57 0 40 0
29OCT26 41.00 C 0.00 0.00 0.00 0.39 -0.03 57 0 32 0
29OCT26 42.00 C 0.00 0.00 0.00 0.32 -0.02 57 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 0.26 -0.02 57 0 1,173 0
29OCT26 44.00 C 0.00 0.00 0.00 0.21 -0.02 57 0 1,291 0
27NOV26 16.50 C 0.00 0.00 0.00 13.37 -0.06 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.89 -0.04 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.41 -0.03 62 0 3 0
27NOV26 18.00 C 11.96 11.96 11.96 12.00 -0.01 66 40 102 +40
27NOV26 18.50 C 0.00 0.00 0.00 11.46 -0.04 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.90 -0.07 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.44 -0.07 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.07 -0.01 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.20 +0.02 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.37 -0.08 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.42 -0.22 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.71 -0.17 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.04 -0.14 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.47 -0.08 56 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 4.93 -0.07 57 0 767 0
27NOV26 28.00 C 0.00 0.00 0.00 4.40 -0.04 58 0 250 0
27NOV26 29.00 C 3.97 3.97 3.97 3.89 -0.08 58 1 15 0
27NOV26 30.00 C 3.47 3.47 3.33 3.49 -0.07 59 23 403 +7
27NOV26 31.00 C 0.00 0.00 0.00 3.17 -0.02 60 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 2.80 -0.06 60 0 69 0
27NOV26 33.00 C 0.00 0.00 0.00 2.47 -0.09 60 0 380 0
27NOV26 34.00 C 0.00 0.00 0.00 2.16 -0.08 60 0 111 0
27NOV26 35.00 C 0.00 0.00 0.00 1.89 -0.08 60 0 145 0
27NOV26 36.00 C 0.00 0.00 0.00 1.65 -0.07 60 0 197 0
27NOV26 37.00 C 1.70 1.70 1.70 1.44 -0.06 60 19 431 +19
27NOV26 38.00 C 1.39 1.39 1.39 1.25 -0.06 59 70 361 +44
27NOV26 39.00 C 1.40 1.40 1.40 1.09 -0.05 60 70 200 +70
27NOV26 40.00 C 1.34 1.34 1.28 0.94 -0.05 59 71 156 +70
27NOV26 41.00 C 0.00 0.00 0.00 0.82 -0.04 59 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.71 -0.04 59 0 65 0
27NOV26 43.00 C 0.00 0.00 0.00 0.61 -0.04 59 0 0 0
27NOV26 44.00 C 0.94 0.94 0.94 0.53 -0.03 59 70 390 +70
30DEC26 6.50 C 0.00 0.00 0.00 23.20 -0.22 93 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 22.95 -0.14 85 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 22.70 -0.14 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 22.45 -0.14 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 22.20 -0.15 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 21.96 -0.14 81 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 21.71 -0.07 73 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 21.46 -0.14 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 21.21 -0.14 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 20.97 -0.14 76 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 20.72 -0.08 70 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 20.47 -0.09 61 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.22 -0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.97 -0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.73 -0.14 67 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.23 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.74 -0.07 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.24 -0.09 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.75 -0.14 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.26 -0.09 60 0 27 0
30DEC26 13.00 C 17.68 17.68 17.68 16.76 -0.06 55 1 86 0
30DEC26 13.50 C 0.00 0.00 0.00 16.27 -0.11 56 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 15.79 -0.16 58 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 15.30 -0.04 57 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 14.82 -0.02 58 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 14.27 -0.14 0 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 13.91 -0.02 62 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 13.37 -0.08 55 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 12.89 -0.09 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.41 -0.10 53 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 12.00 -0.04 56 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 11.46 -0.07 51 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.90 -0.26 44 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 10.44 -0.26 44 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 10.16 -0.11 53 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 9.26 -0.22 51 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 8.40 -0.27 50 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 7.69 -0.22 52 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.00 -0.17 52 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 6.38 -0.14 53 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 5.84 -0.06 55 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 5.23 -0.11 54 0 2,941 0
30DEC26 28.00 C 4.87 4.87 4.87 4.81 -0.02 56 55 165 0
30DEC26 29.00 C 4.41 4.41 4.10 4.33 -0.05 56 85 302 -65
30DEC26 30.00 C 4.31 4.31 4.31 3.90 -0.06 56 10 874 +10
30DEC26 31.00 C 0.00 0.00 0.00 3.53 -0.07 57 0 50 0
30DEC26 32.00 C 0.00 0.00 0.00 3.20 -0.06 58 0 1,047 0
30DEC26 33.00 C 0.00 0.00 0.00 2.91 -0.10 58 0 283 0
30DEC26 34.00 C 0.00 0.00 0.00 2.59 -0.08 58 0 362 0
30DEC26 35.00 C 0.00 0.00 0.00 2.33 -0.07 58 0 507 0
30DEC26 36.00 C 2.09 2.09 2.09 2.06 -0.07 58 30 1,043 -30
30DEC26 37.00 C 1.90 2.06 1.90 1.84 -0.06 58 31 31 +31
30DEC26 38.00 C 1.76 1.76 1.76 1.64 -0.06 58 2 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.44 -0.05 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.29 -0.05 58 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.14 -0.05 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 -0.03 58 0 70 0
30DEC26 43.00 C 0.00 0.00 0.00 0.90 -0.04 58 0 16 0
30DEC26 44.00 C 0.00 0.00 0.00 0.79 -0.04 58 0 352 0
30MAR27 6.50 C 0.00 0.00 0.00 23.20 -0.22 75 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 22.95 -0.14 69 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 22.70 -0.14 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 22.45 -0.14 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 22.20 -0.15 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 21.96 -0.14 64 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 21.71 -0.14 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 21.46 -0.14 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 21.21 -0.15 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 20.97 -0.14 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 20.72 -0.08 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.47 -0.09 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.23 -0.13 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 19.98 -0.14 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.73 -0.14 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.24 -0.13 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.74 -0.07 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 18.24 -0.17 0 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 17.75 -0.21 37 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 17.32 -0.12 56 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 16.91 -0.07 61 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 16.27 -0.23 0 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 15.79 -0.25 37 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 15.30 -0.21 36 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 14.82 -0.23 38 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 14.33 -0.32 36 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 13.91 -0.24 44 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 13.44 -0.33 43 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 13.00 -0.27 45 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 12.59 -0.31 47 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 12.17 -0.31 47 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 11.78 -0.29 49 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 11.44 -0.25 51 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.04 -0.22 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 10.63 -0.24 51 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 9.83 -0.32 50 0 46 0
30MAR27 22.00 C 9.03 9.03 9.03 9.13 -0.26 51 1 94 +1
30MAR27 23.00 C 0.00 0.00 0.00 8.47 -0.24 51 0 195 0
30MAR27 24.00 C 0.00 0.00 0.00 7.87 -0.20 52 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 7.29 -0.18 52 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 6.76 -0.17 53 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.33 -0.05 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 5.85 -0.06 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.41 -0.06 54 0 53 0
30MAR27 30.00 C 4.88 4.88 4.88 5.13 +0.07 56 1 157 +1
30MAR27 31.00 C 0.00 0.00 0.00 4.55 -0.17 54 0 500 0
30MAR27 32.00 C 0.00 0.00 0.00 4.30 -0.06 55 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.00 -0.06 56 0 97 0
30MAR27 34.00 C 4.00 4.00 4.00 3.72 -0.06 56 1 170 +1
30MAR27 35.00 C 3.50 3.50 3.50 3.46 -0.02 56 15 98 0
30MAR27 36.00 C 3.21 3.21 3.21 3.20 -0.01 56 1 718 +1
30MAR27 37.00 C 2.90 2.90 2.90 2.94 -0.01 56 1 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.69 -0.01 56 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.48 0.00 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.29 0.00 56 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.10 0.00 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.92 +0.01 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.77 0.00 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.63 0.00 56 0 138 0
29JUN27 15.00 C 0.00 0.00 0.00 15.33 +0.03 56 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 14.80 -0.21 52 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 14.34 -0.26 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 13.95 -0.23 52 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 13.54 -0.23 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.22 -0.14 54 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 12.82 -0.15 53 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 12.43 -0.12 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.00 -0.16 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 11.68 -0.17 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.31 -0.13 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.67 -0.10 53 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 9.86 -0.26 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.22 -0.25 51 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 8.78 -0.07 53 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.11 -0.18 52 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 7.54 -0.23 51 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.22 -0.06 53 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 6.77 -0.05 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.35 -0.05 54 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 5.96 -0.02 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 5.59 -0.06 54 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.26 -0.06 54 0 113 0
29JUN27 33.00 C 0.00 0.00 0.00 4.96 -0.06 55 0 93 0
29JUN27 34.00 C 0.00 0.00 0.00 4.69 -0.05 55 0 39 0
29JUN27 35.00 C 0.00 0.00 0.00 4.40 -0.08 55 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 4.09 -0.08 55 0 296 0
29JUN27 37.00 C 0.00 0.00 0.00 3.84 -0.07 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.59 -0.08 55 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.35 -0.07 55 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.11 -0.07 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.93 -0.06 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.74 -0.06 55 0 5 0
29JUN27 43.00 C 0.00 0.00 0.00 2.56 -0.06 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.38 -0.06 55 0 20 0
TOTAL CALL 2,851 112,123 +179
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 458 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 448 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 428 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 418 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 409 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 400 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 383 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 366 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 351 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 335 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 321 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 307 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 294 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 281 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 269 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 257 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 245 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 234 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 223 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 213 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 203 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 193 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 183 0 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 174 0 706 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 165 0 703 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 156 0 697 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 952 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,258 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,325 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,265 0
28AUG26 25.00 P 0.02 0.02 0.02 0.01 -0.01 74 6 1,085 -6
28AUG26 26.00 P 0.05 0.05 0.05 0.03 -0.02 70 20 892 0
28AUG26 27.00 P 0.12 0.12 0.12 0.10 -0.02 70 6 867 -1
28AUG26 28.00 P 0.13 0.33 0.13 0.26 -0.02 69 37 781 -15
28AUG26 29.00 P 0.48 0.79 0.48 0.56 -0.03 68 14 831 +6
28AUG26 30.00 P 0.55 1.42 0.55 1.03 -0.06 67 74 623 0
28AUG26 31.00 P 0.00 0.00 0.00 1.72 -0.02 70 0 270 0
28AUG26 32.00 P 2.51 2.51 2.51 2.48 -0.05 63 3 757 -3
28AUG26 33.00 P 0.00 0.00 0.00 3.42 -0.01 68 0 876 0
28AUG26 34.00 P 0.00 0.00 0.00 4.51 +0.18 101 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 5.53 +0.24 120 0 280 0
28AUG26 36.00 P 0.00 0.00 0.00 6.55 +0.33 138 0 12 0
28AUG26 37.00 P 0.00 0.00 0.00 7.39 +0.17 108 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 8.54 +0.32 163 0 348 0
28AUG26 39.00 P 0.00 0.00 0.00 9.36 +0.05 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.47 +0.14 170 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.36 +0.14 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.36 +0.14 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.37 +0.05 149 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.36 +0.05 0 0 44 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 184 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 180 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 175 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 171 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 167 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 163 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 160 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 156 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 153 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 361 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 521 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,779 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 60 0 364 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 60 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 60 0 1,192 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.01 60 0 1,297 0
29SEP26 23.00 P 0.17 0.17 0.17 0.19 0.00 59 12 1,132 +12
29SEP26 24.00 P 0.27 0.32 0.26 0.31 0.00 59 99 1,306 +84
29SEP26 25.00 P 0.43 0.44 0.42 0.49 +0.01 59 23 1,782 0
29SEP26 26.00 P 0.47 0.72 0.45 0.72 +0.02 59 61 1,934 -22
29SEP26 27.00 P 1.00 1.07 0.92 1.01 +0.02 59 119 1,132 +13
29SEP26 28.00 P 1.36 1.49 1.32 1.38 +0.03 58 49 2,532 +2
29SEP26 29.00 P 1.33 1.97 1.33 1.81 0.00 58 64 407 +38
29SEP26 30.00 P 1.91 2.70 1.91 2.32 -0.05 58 5 1,051 +1
29SEP26 31.00 P 2.98 2.98 2.98 3.01 +0.01 61 1 375 0
29SEP26 32.00 P 3.60 3.73 3.60 3.69 +0.02 61 17 243 +14
29SEP26 33.00 P 4.65 4.65 4.65 4.38 -0.02 61 1 48 0
29SEP26 34.00 P 0.00 0.00 0.00 5.27 +0.09 64 0 111 0
29SEP26 35.00 P 0.00 0.00 0.00 6.11 +0.10 66 0 821 0
29SEP26 36.00 P 0.00 0.00 0.00 6.95 +0.08 66 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 7.82 +0.04 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.75 +0.04 69 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 9.68 +0.02 70 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.61 -0.02 71 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.55 -0.03 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.67 +0.21 82 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.63 +0.10 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.62 +0.15 87 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 57 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 57 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 0.00 57 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 0.00 58 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 0.00 58 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 0.00 57 0 250 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 0.00 57 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.21 0.00 57 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.31 +0.01 57 0 1,770 0
29OCT26 23.00 P 0.45 0.45 0.45 0.45 0.00 56 15 221 0
29OCT26 24.00 P 0.62 0.62 0.62 0.65 +0.01 56 15 250 0
29OCT26 25.00 P 0.82 0.82 0.81 0.89 +0.01 56 61 822 -5
29OCT26 26.00 P 1.10 1.16 1.10 1.18 +0.02 56 2 550 +1
29OCT26 27.00 P 1.57 1.57 1.57 1.53 +0.03 56 25 320 0
29OCT26 28.00 P 1.55 1.95 1.55 1.93 +0.02 55 10 1,456 -1
29OCT26 29.00 P 2.64 2.64 2.64 2.42 +0.02 56 11 439 -11
29OCT26 30.00 P 3.00 3.00 3.00 3.01 +0.03 57 1 99 +1
29OCT26 31.00 P 0.00 0.00 0.00 3.59 -0.04 57 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 4.27 -0.02 58 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 5.02 +0.04 59 0 67 0
29OCT26 34.00 P 0.00 0.00 0.00 5.75 +0.02 59 0 40 0
29OCT26 35.00 P 0.00 0.00 0.00 6.60 +0.09 61 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 7.41 +0.09 62 0 16 0
29OCT26 37.00 P 0.00 0.00 0.00 8.28 +0.10 63 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 9.16 +0.11 64 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 10.07 +0.11 66 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.00 +0.12 68 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 11.95 +0.12 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.86 +0.08 70 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.82 +0.06 72 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.69 -0.01 70 0 0 0
27NOV26 16.50 P 0.12 0.12 0.12 0.07 0.00 60 1 4 +1
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 0.00 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 0.00 59 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.22 0.00 59 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 0.00 59 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.32 0.00 59 0 166 0
27NOV26 21.00 P 0.00 0.00 0.00 0.44 +0.01 58 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.60 0.00 58 0 65 0
27NOV26 23.00 P 0.76 0.76 0.75 0.81 0.00 58 145 220 +145
27NOV26 24.00 P 1.06 1.06 1.06 1.07 +0.01 58 70 502 0
27NOV26 25.00 P 1.34 1.35 1.32 1.37 +0.02 58 208 249 +176
27NOV26 26.00 P 1.71 1.71 1.68 1.71 +0.02 58 235 369 +198
27NOV26 27.00 P 2.25 2.25 2.25 2.11 +0.02 58 1 77 +1
27NOV26 28.00 P 0.00 0.00 0.00 2.59 +0.03 58 0 145 0
27NOV26 29.00 P 3.06 3.34 3.06 3.11 +0.03 59 7 96 +5
27NOV26 30.00 P 0.00 0.00 0.00 3.67 +0.01 59 0 17 0
27NOV26 31.00 P 0.00 0.00 0.00 4.30 +0.01 60 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.99 +0.03 61 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.70 +0.06 61 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 6.37 +0.01 61 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 7.16 +0.05 62 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 7.97 +0.08 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.79 +0.08 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.63 +0.10 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.50 +0.09 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.38 +0.10 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.30 +0.11 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.22 +0.11 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.15 +0.12 70 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.11 +0.12 72 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 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 74 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 71 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 320 0
30DEC26 12.00 P 0.06 0.06 0.06 0.01 0.00 59 10 3,565 -10
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.01 60 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 956 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 0.00 59 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 0.00 58 0 133 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 0.00 58 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 58 0 466 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 0.00 58 0 126 0
30DEC26 17.00 P 0.19 0.20 0.19 0.16 0.00 58 2 3,154 -1
30DEC26 17.50 P 0.00 0.00 0.00 0.20 +0.01 57 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 0.00 57 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 0.00 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 +0.01 58 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 +0.01 58 0 495 0
30DEC26 20.00 P 0.47 0.47 0.47 0.50 +0.01 58 1 218 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.67 +0.03 58 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 +0.04 57 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 +0.01 56 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.02 56 0 573 0
30DEC26 25.00 P 1.71 1.79 1.71 1.71 +0.02 56 60 392 -30
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.04 56 0 383 0
30DEC26 27.00 P 2.66 2.66 2.66 2.56 +0.04 57 1 514 +1
30DEC26 28.00 P 3.18 3.18 3.18 3.01 -0.01 57 1 382 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.58 +0.05 57 0 350 0
30DEC26 30.00 P 0.00 0.00 0.00 4.14 +0.02 58 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.77 +0.02 58 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 5.42 +0.02 59 0 60 0
30DEC26 33.00 P 6.35 6.35 6.35 6.08 -0.01 58 1 20 0
30DEC26 34.00 P 0.00 0.00 0.00 6.86 +0.08 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.59 +0.06 60 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 8.37 +0.08 61 0 0 0
30DEC26 37.00 P 9.01 9.01 9.01 9.18 +0.10 61 50 115 +50
30DEC26 38.00 P 0.00 0.00 0.00 10.00 +0.10 62 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 10.83 +0.10 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.70 +0.10 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.58 +0.11 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.48 +0.12 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.40 +0.12 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.32 +0.12 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 67 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 64 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.01 56 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 +0.01 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 +0.01 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 +0.02 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 +0.01 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 +0.02 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.02 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.03 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 +0.02 56 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 +0.03 56 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 +0.03 55 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 +0.01 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.82 +0.03 55 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.93 +0.04 55 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.16 +0.05 55 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 +0.06 55 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 1.75 +0.06 54 0 337 0
30MAR27 24.00 P 1.99 1.99 1.99 2.11 +0.07 54 70 384 -70
30MAR27 25.00 P 0.00 0.00 0.00 2.48 +0.06 54 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 2.91 +0.06 54 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 3.36 +0.03 54 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.87 +0.03 54 0 242 0
30MAR27 29.00 P 0.00 0.00 0.00 4.43 +0.04 55 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 5.02 +0.03 55 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.66 +0.04 55 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 6.29 0.00 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.98 0.00 56 0 69 0
30MAR27 34.00 P 0.00 0.00 0.00 7.70 0.00 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.55 +0.14 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.27 +0.10 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.08 +0.15 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.85 +0.15 59 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 11.67 +0.15 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.50 +0.16 60 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.33 +0.15 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.18 +0.16 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.06 +0.16 61 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.95 +0.16 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 +0.01 54 0 540 0
29JUN27 15.50 P 0.00 0.00 0.00 0.46 +0.01 55 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 0.00 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.61 +0.01 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 +0.01 54 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 +0.01 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.88 +0.01 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.98 +0.01 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 1.08 0.00 53 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.19 0.00 53 0 0 0
29JUN27 20.00 P 1.32 1.32 1.32 1.32 0.00 53 2 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.62 +0.02 53 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 1.92 +0.02 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.32 +0.06 53 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 2.66 +0.03 53 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 3.09 +0.04 53 0 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 3.55 +0.04 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 4.05 +0.04 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.57 +0.10 53 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 5.15 +0.04 54 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.76 +0.05 54 0 1,155 0
29JUN27 31.00 P 6.40 6.40 6.37 6.39 +0.05 54 4 4 +4
29JUN27 32.00 P 0.00 0.00 0.00 7.01 -0.03 54 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 7.69 0.00 55 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 8.41 -0.07 55 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.98 -0.22 54 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.92 +0.01 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.75 +0.08 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.45 0.00 56 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 12.25 +0.02 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.10 +0.09 58 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.94 +0.10 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.77 +0.09 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.55 +0.03 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.41 +0.05 58 0 0 0
TOTAL PUT 1,620 161,431 +580
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$ 13.660
28AUG26 9.75 C 0.00 0.00 0.00 3.92 -0.59 142 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.67 -0.59 132 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.17 -0.59 113 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.66 -0.60 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.16 -0.60 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.66 -0.60 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.17 -0.59 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.70 -0.56 41 0 0 0
28AUG26 13.50 C 0.25 0.35 0.25 0.32 -0.48 40 13 43 +13
28AUG26 14.00 C 0.20 0.20 0.08 0.10 -0.32 39 163 668 -72
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.13 43 0 2,408 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 2,436 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,290 0
28AUG26 16.00 C 0.01 0.01 0.01 0.01 0.00 75 8 911 -3
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 889 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 458 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 140 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 149 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 158 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 175 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 191 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 206 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 220 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 233 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 246 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 -0.55 89 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.70 -0.56 80 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.21 -0.55 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.70 -0.56 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.17 -0.59 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.67 -0.59 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 -0.57 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.79 -0.52 32 0 0 0
29SEP26 13.50 C 0.47 0.47 0.47 0.50 -0.41 33 13 43 +13
29SEP26 14.00 C 0.40 0.40 0.25 0.29 -0.30 33 62 620 -2
29SEP26 14.50 C 0.15 0.15 0.15 0.17 -0.18 33 4 1,135 +4
29SEP26 15.00 C 0.19 0.19 0.11 0.09 -0.13 33 109 551 +70
29SEP26 15.50 C 0.06 0.06 0.06 0.05 -0.08 33 40 214 +26
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 435 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29OCT26 9.75 C 0.00 0.00 0.00 3.96 -0.55 71 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.70 -0.56 64 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.21 -0.55 58 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.71 -0.55 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.18 -0.58 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.70 -0.57 33 0 0 0
29OCT26 12.50 C 1.21 1.21 1.21 1.28 -0.53 33 30 30 +30
29OCT26 13.00 C 0.00 0.00 0.00 0.96 -0.44 34 0 0 0
29OCT26 13.50 C 0.69 0.69 0.69 0.70 -0.37 34 85 170 +15
29OCT26 14.00 C 0.56 0.56 0.50 0.50 -0.29 34 34 2,471 -15
29OCT26 14.50 C 0.35 0.35 0.31 0.35 -0.24 34 776 1,442 +762
29OCT26 15.00 C 0.28 0.28 0.26 0.24 -0.20 34 8 725 0
29OCT26 15.50 C 0.16 0.16 0.16 0.16 -0.15 34 1 752 -1
29OCT26 16.00 C 0.00 0.00 0.00 0.11 -0.10 34 0 399 0
29OCT26 16.50 C 0.00 0.00 0.00 0.07 -0.08 34 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 -0.04 35 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
27NOV26 9.75 C 0.00 0.00 0.00 3.96 -0.55 61 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.71 -0.55 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.22 -0.54 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.71 -0.55 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.20 -0.57 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.78 -0.54 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.42 -0.46 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.12 -0.40 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.88 -0.35 35 0 140 0
27NOV26 14.00 C 0.00 0.00 0.00 0.70 -0.27 35 0 1,595 0
27NOV26 14.50 C 0.00 0.00 0.00 0.54 -0.22 35 0 1,905 0
27NOV26 15.00 C 0.00 0.00 0.00 0.41 -0.18 35 0 414 0
27NOV26 15.50 C 0.00 0.00 0.00 0.31 -0.15 36 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.22 -0.12 35 0 5 0
27NOV26 16.50 C 0.00 0.00 0.00 0.16 -0.10 35 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.07 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.96 -0.55 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.71 -0.55 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.22 -0.54 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.76 -0.50 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 -0.55 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.91 -0.48 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.59 -0.43 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.31 -0.39 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 -0.34 35 0 1 0
30DEC26 14.00 C 0.81 0.81 0.81 0.86 -0.32 35 1 16 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.28 35 0 300 0
30DEC26 15.00 C 0.54 0.54 0.50 0.55 -0.24 35 7 202 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.21 35 0 555 0
30DEC26 16.00 C 0.35 0.35 0.35 0.34 -0.17 35 38 420 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.15 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.12 35 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.10 35 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.07 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.06 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 65 0
30DEC26 19.50 C 0.08 0.08 0.08 0.05 -0.04 35 4 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 3.98 -0.53 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.79 -0.49 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.32 -0.53 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.93 -0.52 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.64 -0.45 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.30 -0.44 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.01 -0.40 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.71 -0.39 36 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 1.51 -0.33 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.29 -0.31 36 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 -0.30 36 0 76 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 -0.27 36 0 129 0
30MAR27 15.50 C 0.80 0.80 0.80 0.82 -0.24 37 2 32 +2
30MAR27 16.00 C 0.00 0.00 0.00 0.69 -0.23 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.58 -0.21 36 0 172 0
30MAR27 17.00 C 0.53 0.53 0.53 0.50 -0.18 36 6 53 -6
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.16 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.14 36 0 3,647 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.12 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.11 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.09 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.08 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
30MAR27 25.00 C 0.08 0.08 0.08 0.03 -0.02 37 50 95 +39
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 4.09 -0.59 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.90 -0.58 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.52 -0.55 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.18 -0.52 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.87 -0.47 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.59 -0.43 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.31 -0.42 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.06 -0.40 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.82 -0.38 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.61 -0.34 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.43 -0.31 36 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.27 -0.29 36 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.12 -0.27 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.00 -0.25 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.89 -0.22 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.80 -0.19 37 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 0.70 -0.19 37 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 -0.18 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 -0.16 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 -0.15 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.42 -0.13 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.13 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 -0.09 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 -0.08 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 10 0
29JUN27 27.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 24 0
TOTAL CALL 1,454 74,511 +878
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 420 0
28AUG26 12.50 P 0.01 0.01 0.01 0.01 0.00 48 190 341 +190
28AUG26 13.00 P 0.03 0.05 0.03 0.03 +0.02 39 229 849 +101
28AUG26 13.50 P 0.19 0.22 0.14 0.15 +0.11 39 58 1,988 -21
28AUG26 14.00 P 0.35 0.53 0.35 0.44 +0.29 40 51 1,217 +19
28AUG26 14.50 P 1.00 1.00 1.00 0.86 +0.46 41 4 1,761 -4
28AUG26 15.00 P 1.40 1.40 1.40 1.34 +0.55 0 30 512 -30
28AUG26 15.50 P 1.95 1.95 1.95 1.84 +0.58 0 10 365 -222
28AUG26 16.00 P 2.45 2.45 2.45 2.34 +0.59 0 10 42 -380
28AUG26 16.50 P 2.98 2.98 2.98 2.84 +0.59 0 10 0 -109
28AUG26 17.00 P 0.00 0.00 0.00 3.34 +0.53 0 0 64 -91
28AUG26 17.50 P 3.96 3.96 3.96 3.88 +0.57 140 2 164 -180
28AUG26 18.00 P 0.00 0.00 0.00 4.34 +0.53 0 0 2 -6
28AUG26 18.50 P 0.00 0.00 0.00 4.84 +0.53 0 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 5.34 +0.53 0 0 30 0
28AUG26 19.50 P 6.00 6.00 5.76 5.84 +0.56 0 101 138 0
28AUG26 20.00 P 6.46 6.50 6.26 6.34 +0.54 0 112 160 0
28AUG26 21.00 P 0.00 0.00 0.00 7.34 +0.53 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.34 +0.53 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.34 +0.56 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.34 +0.56 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.34 +0.56 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 12.34 +0.56 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 13.34 +0.56 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 14.34 +0.56 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 15.34 +0.55 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 P 0.04 0.04 0.03 0.02 +0.01 34 23 348 +23
29SEP26 11.50 P 0.06 0.06 0.06 0.05 +0.02 33 40 169 0
29SEP26 12.00 P 0.12 0.14 0.11 0.12 +0.06 33 7,376 7,220 +6,961
29SEP26 12.50 P 0.20 0.25 0.20 0.22 +0.09 32 469 919 +361
29SEP26 13.00 P 0.34 0.48 0.34 0.41 +0.17 32 116 416 -4
29SEP26 13.50 P 0.58 0.72 0.58 0.65 +0.23 32 16 346 +3
29SEP26 14.00 P 0.70 1.09 0.70 0.99 +0.33 32 7 687 +4
29SEP26 14.50 P 1.40 1.40 1.40 1.38 +0.41 33 3 2,710 +1
29SEP26 15.00 P 0.00 0.00 0.00 1.80 +0.47 32 0 783 0
29SEP26 15.50 P 2.36 2.37 2.36 2.27 +0.52 33 34 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 +0.51 0 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 +0.54 37 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 +0.51 0 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 +0.47 0 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 +0.47 0 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.20 +0.52 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 5.70 +0.50 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 6.19 +0.51 0 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 6.77 +0.58 71 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 7.73 +0.55 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 8.70 +0.52 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 9.70 +0.52 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.70 +0.52 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.73 +0.55 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.67 +0.48 0 0 0 0
29SEP26 27.00 P 13.87 13.87 13.87 13.73 +0.56 85 9 80 0
29SEP26 28.00 P 0.00 0.00 0.00 14.69 +0.51 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.70 +0.52 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.69 +0.51 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.69 +0.50 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.69 +0.51 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29OCT26 11.00 P 0.09 0.10 0.09 0.08 +0.03 34 160 200 +137
29OCT26 11.50 P 0.14 0.18 0.14 0.15 +0.06 34 234 385 +225
29OCT26 12.00 P 0.23 0.28 0.23 0.26 +0.09 34 105 532 +15
29OCT26 12.50 P 0.37 0.42 0.37 0.41 +0.13 34 125 149 +105
29OCT26 13.00 P 0.00 0.00 0.00 0.61 +0.18 33 0 128 0
29OCT26 13.50 P 0.00 0.00 0.00 0.85 +0.24 33 0 297 0
29OCT26 14.00 P 0.00 0.00 0.00 1.18 +0.32 34 0 437 0
29OCT26 14.50 P 0.00 0.00 0.00 1.54 +0.37 34 700 4,576 -200
29OCT26 15.00 P 0.00 0.00 0.00 1.92 +0.40 33 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.35 +0.46 33 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 2.79 +0.49 32 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 3.25 +0.51 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.74 +0.52 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.20 +0.48 0 0 0 0
29OCT26 18.00 P 4.58 4.58 4.58 4.70 +0.49 0 6 6 +6
29OCT26 18.50 P 0.00 0.00 0.00 5.22 +0.52 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.71 +0.51 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.21 +0.53 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.77 +0.58 56 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
27NOV26 10.50 P 0.11 0.11 0.11 0.10 +0.04 36 20 30 +20
27NOV26 11.00 P 0.15 0.15 0.15 0.16 +0.06 35 5 5 +5
27NOV26 11.50 P 0.00 0.00 0.00 0.26 +0.09 35 0 80 0
27NOV26 12.00 P 0.38 0.38 0.38 0.39 +0.13 35 5 24 +5
27NOV26 12.50 P 0.55 0.55 0.55 0.55 +0.15 34 4 38 +4
27NOV26 13.00 P 0.00 0.00 0.00 0.78 +0.22 35 0 58 0
27NOV26 13.50 P 1.00 1.06 0.98 1.02 +0.25 34 39 554 +34
27NOV26 14.00 P 1.41 1.41 1.41 1.33 +0.31 34 3 208 +3
27NOV26 14.50 P 0.00 0.00 0.00 1.67 +0.36 34 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 2.06 +0.41 35 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 2.46 +0.45 35 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.87 +0.47 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.32 +0.50 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.76 +0.50 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.21 +0.47 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.71 +0.50 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.22 +0.52 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.71 +0.51 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.21 +0.53 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.77 +0.58 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30DEC26 10.00 P 0.12 0.12 0.12 0.09 +0.03 35 5 66 +5
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
30DEC26 11.00 P 0.25 0.25 0.25 0.24 +0.07 35 2 148 +2
30DEC26 11.50 P 0.36 0.36 0.36 0.36 +0.10 35 2 228 +2
30DEC26 12.00 P 0.00 0.00 0.00 0.50 +0.11 35 0 201 0
30DEC26 12.50 P 0.72 0.72 0.72 0.70 +0.18 35 1,000 1,133 +878
30DEC26 13.00 P 0.94 0.94 0.93 0.90 +0.20 34 34 326 +34
30DEC26 13.50 P 1.06 1.06 1.06 1.16 +0.24 34 5 407 +5
30DEC26 14.00 P 1.50 1.50 1.50 1.46 +0.28 34 1 1,491 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.80 +0.33 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 +0.38 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.55 +0.39 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.02 +0.47 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.45 +0.50 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.89 +0.52 38 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 +0.54 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.81 +0.55 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.22 +0.48 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.72 +0.51 0 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.21 +0.51 0 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.77 +0.58 43 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 7.73 +0.53 0 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 8.73 +0.55 0 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 9.73 +0.55 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.73 +0.55 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.73 +0.55 48 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 12.73 +0.54 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.73 +0.56 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.73 +0.55 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.73 +0.55 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.73 +0.55 65 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 17.72 +0.53 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.72 +0.54 0 0 0 0
30MAR27 9.75 P 0.23 0.23 0.23 0.20 +0.04 36 3 3 +3
30MAR27 10.00 P 0.00 0.00 0.00 0.24 +0.05 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.08 36 0 15 0
30MAR27 11.00 P 0.48 0.48 0.48 0.48 +0.10 36 4 49 +4
30MAR27 11.50 P 0.00 0.00 0.00 0.62 +0.11 36 0 43 0
30MAR27 12.00 P 0.83 0.83 0.83 0.79 +0.14 36 4 48 +4
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.17 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 1.23 +0.20 35 0 47 0
30MAR27 13.50 P 0.00 0.00 0.00 1.49 +0.23 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.78 +0.26 35 0 8 0
30MAR27 14.50 P 2.18 2.18 2.18 2.10 +0.29 35 15 11,630 +15
30MAR27 15.00 P 0.00 0.00 0.00 2.51 +0.39 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.87 +0.40 37 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.26 +0.43 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.67 +0.47 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.08 +0.49 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.51 +0.49 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.95 +0.49 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.40 +0.51 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.78 +0.44 34 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 6.25 +0.46 32 0 60 0
30MAR27 20.00 P 6.80 6.80 6.80 6.80 +0.55 39 2 75 +2
30MAR27 21.00 P 0.00 0.00 0.00 7.73 +0.52 0 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.73 +0.55 0 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.73 +0.55 36 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 10.73 +0.55 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.73 +0.55 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.73 +0.54 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.73 +0.56 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.73 +0.55 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.73 +0.55 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.73 +0.55 55 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 17.72 +0.53 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.72 +0.54 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.35 +0.07 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 +0.07 37 0 13 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 +0.10 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.70 +0.12 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.88 +0.14 38 0 4 0
29JUN27 12.00 P 1.11 1.11 1.11 1.09 +0.17 38 2 78 +2
29JUN27 12.50 P 0.00 0.00 0.00 1.31 +0.18 38 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.57 +0.22 38 0 94 0
29JUN27 13.50 P 1.83 1.83 1.83 1.82 +0.22 37 100 302 +100
29JUN27 14.00 P 2.15 2.18 2.15 2.11 +0.25 37 14 90 +14
29JUN27 14.50 P 0.00 0.00 0.00 2.42 +0.28 37 0 91 0
29JUN27 15.00 P 0.00 0.00 0.00 2.81 +0.36 38 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 3.17 +0.37 39 0 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.55 +0.39 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.94 +0.40 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.35 +0.43 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.75 +0.44 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.16 +0.43 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.59 +0.45 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.02 +0.46 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.46 +0.48 40 0 0 0
29JUN27 20.00 P 6.90 6.90 6.90 6.80 +0.46 34 2 34 0
29JUN27 21.00 P 0.00 0.00 0.00 7.77 +0.47 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.73 +0.49 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.73 +0.53 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.73 +0.54 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.73 +0.55 40 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 12.73 +0.54 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.73 +0.56 44 0 0 0
TOTAL PUT 11,501 78,368 +8,046
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 39.300
28AUG26 26.00 C 0.00 0.00 0.00 13.31 -0.46 131 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.31 -0.47 118 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.31 -0.47 104 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.31 -0.47 91 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.31 -0.47 78 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.31 -0.47 60 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.31 -0.47 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.31 -0.47 0 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 5.31 -0.47 0 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.31 -0.47 0 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.31 -0.47 0 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 2.31 -0.47 0 0 164 0
28AUG26 38.00 C 0.00 0.00 0.00 1.33 -0.46 19 0 242 0
28AUG26 39.00 C 0.00 0.00 0.00 0.52 -0.38 20 0 527 0
28AUG26 40.00 C 0.15 0.19 0.15 0.11 -0.18 21 25 1,118 +11
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 696 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 517 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 365 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.39 -0.45 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.39 -0.45 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.40 -0.44 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.40 -0.43 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.40 -0.46 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.41 -0.44 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.41 -0.45 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.39 -0.45 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.40 -0.46 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.40 -0.47 17 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.41 -0.47 16 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.44 -0.46 16 0 410 0
29SEP26 37.00 C 0.00 0.00 0.00 2.53 -0.43 17 0 154 0
29SEP26 38.00 C 0.00 0.00 0.00 1.72 -0.39 17 0 220 0
29SEP26 39.00 C 1.11 1.11 1.11 1.03 -0.35 16 3 442 +3
29SEP26 40.00 C 0.59 0.60 0.59 0.58 -0.23 16 3 568 +1
29SEP26 41.00 C 0.33 0.33 0.32 0.30 -0.14 17 28 491 +14
29SEP26 42.00 C 0.16 0.16 0.15 0.13 -0.09 17 30 301 +30
29SEP26 43.00 C 0.07 0.07 0.07 0.05 -0.05 17 15 532 -15
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 214 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.47 -0.37 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.48 -0.35 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.48 -0.38 33 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.49 -0.36 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.50 -0.36 28 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.47 -0.39 16 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.48 -0.39 17 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.50 -0.46 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.54 -0.45 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.62 -0.43 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.77 -0.40 17 0 74 0
29OCT26 38.00 C 0.00 0.00 0.00 2.02 -0.43 17 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.40 -0.28 17 0 134 0
29OCT26 40.00 C 0.95 0.95 0.95 0.91 -0.22 16 6 322 0
29OCT26 41.00 C 0.61 0.61 0.61 0.58 -0.15 17 4 183 -4
29OCT26 42.00 C 0.00 0.00 0.00 0.34 -0.12 17 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 0.19 -0.07 17 0 122 0
29OCT26 44.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 275 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 49.00 C 0.01 0.01 0.01 0.01 0.00 20 65 130 +65
27NOV26 29.00 C 0.00 0.00 0.00 10.55 -0.34 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.57 -0.33 27 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.59 -0.32 25 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.57 -0.36 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.62 -0.34 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.69 -0.45 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.80 -0.44 20 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.97 -0.43 20 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.22 -0.40 20 0 60 0
27NOV26 38.00 C 2.51 2.51 2.51 2.47 -0.35 19 15 60 +15
27NOV26 39.00 C 1.73 1.73 1.73 1.91 -0.32 20 3 380 +3
27NOV26 40.00 C 0.00 0.00 0.00 1.44 -0.27 20 0 219 0
27NOV26 41.00 C 0.93 0.93 0.89 1.06 -0.23 20 4 100 +3
27NOV26 42.00 C 0.00 0.00 0.00 0.76 -0.19 20 0 53 0
27NOV26 43.00 C 0.00 0.00 0.00 0.53 -0.15 20 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.36 -0.12 20 0 43 0
27NOV26 45.00 C 0.00 0.00 0.00 0.24 -0.09 20 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 0.16 -0.06 20 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 - 20 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 14.51 -0.33 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.52 -0.33 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.53 -0.33 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.55 -0.33 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.56 -0.34 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.58 -0.33 27 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.59 -0.33 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.57 -0.37 18 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.62 -0.36 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.69 -0.45 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.80 -0.44 20 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.97 -0.43 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.22 -0.40 20 0 225 0
30DEC26 38.00 C 2.54 2.54 2.54 2.47 -0.35 19 15 471 +15
30DEC26 39.00 C 1.95 1.95 1.95 1.91 -0.32 19 3 163 +3
30DEC26 40.00 C 0.00 0.00 0.00 1.44 -0.27 19 0 190 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 -0.23 19 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.76 -0.19 19 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 -0.15 19 0 337 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 -0.12 19 0 91 0
30DEC26 45.00 C 0.00 0.00 0.00 0.24 -0.09 19 0 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.52 -0.34 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.54 -0.34 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.55 -0.34 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.57 -0.33 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.58 -0.33 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.60 -0.33 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.63 -0.34 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.64 -0.39 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.73 -0.44 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.90 -0.39 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.10 -0.37 19 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.38 -0.34 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.74 -0.32 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 2.24 -0.32 19 0 55 0
30MAR27 40.00 C 0.00 0.00 0.00 1.80 -0.20 19 0 158 0
30MAR27 41.00 C 0.00 0.00 0.00 1.40 -0.20 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.09 -0.18 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 -0.14 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 -0.11 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.49 -0.09 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.37 -0.06 19 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 -0.06 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.53 -0.34 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.54 -0.34 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.55 -0.34 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.57 -0.33 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.61 -0.33 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.64 -0.34 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.71 -0.33 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.86 -0.27 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.92 -0.54 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.15 -0.37 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.49 -0.49 19 0 28 0
29JUN27 37.00 C 0.00 0.00 0.00 3.89 -0.31 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.35 -0.29 20 0 70 0
29JUN27 39.00 C 0.00 0.00 0.00 2.88 -0.26 20 0 0 0
29JUN27 40.00 C 2.34 2.34 2.34 2.46 -0.22 20 25 139 +25
29JUN27 41.00 C 0.00 0.00 0.00 2.08 -0.22 20 0 20 0
29JUN27 42.00 C 0.00 0.00 0.00 1.77 -0.18 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.48 -0.16 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.24 -0.15 20 0 17 0
29JUN27 45.00 C 0.00 0.00 0.00 1.04 -0.11 20 0 94 0
29JUN27 46.00 C 0.00 0.00 0.00 0.85 -0.12 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.75 -0.09 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.61 -0.09 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.50 -0.07 21 0 135 0
TOTAL CALL 244 18,407 +169
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 58 0
28AUG26 33.00 P 0.02 0.02 0.02 0.01 0.00 72 6 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 199 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 518 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,114 0
28AUG26 38.00 P 0.04 0.04 0.04 0.03 +0.01 22 6 1,031 0
28AUG26 39.00 P 0.18 0.21 0.17 0.21 +0.08 20 90 662 +60
28AUG26 40.00 P 0.00 0.00 0.00 0.80 +0.26 21 0 464 0
28AUG26 41.00 P 0.00 0.00 0.00 1.70 +0.42 0 0 61 0
28AUG26 42.00 P 0.00 0.00 0.00 2.70 +0.46 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.70 +0.46 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 4.70 +0.46 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.70 +0.46 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.70 +0.46 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.70 +0.46 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.70 +0.41 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.70 +0.41 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.73 +0.46 112 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.20 +0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 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 20 0 286 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 17 0 717 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 700 0
29SEP26 37.00 P 0.14 0.15 0.14 0.13 +0.04 17 33 1,139 +13
29SEP26 38.00 P 0.31 0.33 0.31 0.30 +0.06 16 21 492 +21
29SEP26 39.00 P 0.61 0.68 0.61 0.68 +0.17 17 67 257 +6
29SEP26 40.00 P 0.00 0.00 0.00 1.22 +0.23 17 0 188 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 +0.32 17 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 2.75 +0.39 16 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 3.70 +0.44 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.70 +0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.70 +0.46 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.70 +0.46 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.70 +0.46 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.70 +0.41 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.73 +0.44 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.73 +0.38 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.20 +0.35 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 109 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 168 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 +0.04 17 0 197 0
29OCT26 37.00 P 0.00 0.00 0.00 0.29 +0.08 17 0 416 0
29OCT26 38.00 P 0.00 0.00 0.00 0.55 +0.13 17 0 294 0
29OCT26 39.00 P 0.87 0.87 0.87 0.92 +0.17 17 3 176 +3
29OCT26 40.00 P 0.00 0.00 0.00 1.46 +0.25 17 0 70 0
29OCT26 41.00 P 0.00 0.00 0.00 2.13 +0.29 17 0 89 0
29OCT26 42.00 P 2.79 2.79 2.79 2.88 +0.31 17 15 30 0
29OCT26 43.00 P 0.00 0.00 0.00 3.75 +0.41 17 0 152 0
29OCT26 44.00 P 0.00 0.00 0.00 4.70 +0.40 0 0 50 0
29OCT26 45.00 P 0.00 0.00 0.00 5.70 +0.46 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.70 +0.46 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.70 +0.33 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.70 +0.33 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.73 +0.38 32 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 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 0.00 21 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 8 0
27NOV26 35.00 P 0.00 0.00 0.00 0.25 +0.03 21 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 0.42 +0.05 21 0 369 0
27NOV26 37.00 P 0.63 0.81 0.63 0.66 +0.07 21 90 511 +70
27NOV26 38.00 P 0.00 0.00 0.00 1.00 +0.11 21 0 408 0
27NOV26 39.00 P 1.54 1.62 1.54 1.43 +0.15 21 35 625 -13
27NOV26 40.00 P 0.00 0.00 0.00 1.97 +0.19 21 0 261 0
27NOV26 41.00 P 2.91 2.95 2.91 2.59 +0.23 21 30 90 +10
27NOV26 42.00 P 0.00 0.00 0.00 3.22 +0.27 20 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 4.01 +0.32 20 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.86 +0.36 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.76 +0.39 20 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.71 +0.23 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.93 +0.47 30 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.96 +0.47 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.99 - 36 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 26 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 21 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 241 0
30DEC26 33.00 P 0.23 0.23 0.23 0.15 +0.03 18 3 193 0
30DEC26 34.00 P 0.32 0.32 0.32 0.27 +0.04 18 1 426 -1
30DEC26 35.00 P 0.00 0.00 0.00 0.45 +0.07 18 0 660 0
30DEC26 36.00 P 0.71 0.72 0.71 0.71 +0.10 18 6 206 +5
30DEC26 37.00 P 1.04 1.08 1.03 1.06 +0.14 18 31 198 +16
30DEC26 38.00 P 0.00 0.00 0.00 1.50 +0.18 18 0 202 0
30DEC26 39.00 P 1.98 2.05 1.98 2.01 +0.21 18 3 298 0
30DEC26 40.00 P 0.00 0.00 0.00 2.63 +0.25 18 0 118 0
30DEC26 41.00 P 0.00 0.00 0.00 3.40 +0.31 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.19 +0.34 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.92 +0.38 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.80 +0.40 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.71 +0.42 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 7.75 +0.32 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.72 +0.33 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.68 +0.32 23 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.66 +0.34 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.64 +0.32 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.10 +0.35 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.24 +0.04 19 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 0.37 +0.05 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.56 +0.08 19 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 +0.09 18 0 90 0
30MAR27 36.00 P 1.07 1.07 1.07 1.07 +0.11 18 5 101 +5
30MAR27 37.00 P 1.45 1.46 1.45 1.43 +0.15 18 21 100 +21
30MAR27 38.00 P 1.85 1.85 1.85 1.87 +0.17 18 15 24 -15
30MAR27 39.00 P 0.00 0.00 0.00 2.39 +0.20 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 2.99 +0.23 18 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 3.73 +0.28 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.48 +0.31 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.20 +0.26 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.02 +0.38 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.89 +0.40 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.87 +0.30 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.79 +0.29 20 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.74 +0.31 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.70 +0.32 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.66 +0.32 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.11 +0.32 24 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 77 0
29JUN27 31.00 P 0.47 0.47 0.47 0.40 +0.05 21 6 42 +6
29JUN27 32.00 P 0.00 0.00 0.00 0.57 +0.07 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.77 +0.09 21 0 42 0
29JUN27 34.00 P 0.00 0.00 0.00 1.02 +0.10 21 0 82 0
29JUN27 35.00 P 1.35 1.35 1.35 1.33 +0.12 21 5 134 +5
29JUN27 36.00 P 0.00 0.00 0.00 1.70 +0.15 21 0 121 0
29JUN27 37.00 P 0.00 0.00 0.00 2.12 +0.18 21 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.59 +0.19 21 0 76 0
29JUN27 39.00 P 0.00 0.00 0.00 3.14 +0.23 21 0 173 0
29JUN27 40.00 P 0.00 0.00 0.00 3.73 +0.26 21 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.38 +0.28 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 +0.31 22 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.66 +0.32 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.43 +0.34 21 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.46 +0.38 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.32 +0.39 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.22 +0.41 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.14 +0.42 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.09 +0.44 25 0 0 0
TOTAL PUT 492 21,178 +212
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$ 58.850
28AUG26 35.00 C 0.00 0.00 0.00 23.86 -2.26 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 22.86 -2.26 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 21.86 -2.26 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 20.86 -2.26 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 19.86 -2.26 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.86 -2.26 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 17.86 -2.26 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 16.86 -2.26 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.86 -2.26 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.87 -2.26 103 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.87 -2.26 95 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.88 -2.25 98 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 11.88 -2.25 90 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.14 -2.00 138 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.92 -2.23 91 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.96 -2.21 91 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.66 -2.11 90 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 4.62 -1.91 90 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 3.00 -1.57 92 0 245 0
28AUG26 60.00 C 2.50 2.50 1.50 1.69 -1.19 89 205 365 +72
28AUG26 62.50 C 0.90 0.90 0.90 0.94 -0.80 91 10 341 0
28AUG26 65.00 C 0.70 0.70 0.49 0.47 -0.53 92 123 476 -3
28AUG26 67.50 C 0.43 0.56 0.36 0.21 -0.29 91 570 913 -570
28AUG26 70.00 C 0.14 0.14 0.14 0.09 -0.16 92 30 2,331 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.07 94 0 761 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.04 89 0 278 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 100 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 129 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 138 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 207 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 13.58 - 92 0 0 -
04SEP26 46.00 C 0.00 0.00 0.00 12.95 - 72 0 0 -
04SEP26 46.50 C 0.00 0.00 0.00 12.46 - 71 0 0 -
04SEP26 47.00 C 0.00 0.00 0.00 12.14 - 88 0 0 -
04SEP26 47.50 C 0.00 0.00 0.00 11.66 - 86 0 0 -
04SEP26 48.00 C 0.00 0.00 0.00 11.14 - 81 0 0 -
04SEP26 48.50 C 0.00 0.00 0.00 10.56 - 71 0 0 -
04SEP26 49.00 C 0.00 0.00 0.00 10.10 - 71 0 0 -
04SEP26 49.50 C 0.00 0.00 0.00 9.64 - 71 0 0 -
04SEP26 50.00 C 0.00 0.00 0.00 9.19 - 71 0 0 -
04SEP26 51.00 C 0.00 0.00 0.00 8.31 - 71 0 0 -
04SEP26 52.00 C 0.00 0.00 0.00 7.47 - 71 0 0 -
04SEP26 53.00 C 0.00 0.00 0.00 6.66 - 71 0 0 -
04SEP26 54.00 C 0.00 0.00 0.00 5.90 - 71 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 5.15 - 70 0 0 -
04SEP26 56.00 C 0.00 0.00 0.00 4.49 - 70 0 0 -
04SEP26 57.00 C 0.00 0.00 0.00 3.87 - 70 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 3.31 - 70 0 0 -
04SEP26 59.00 C 2.88 2.88 2.88 2.83 - 70 2 2 -
04SEP26 60.00 C 0.00 0.00 0.00 2.40 - 70 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 2.04 - 71 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 1.72 - 72 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 1.44 - 72 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 1.18 - 72 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 0.96 - 72 0 0 -
04SEP26 66.00 C 1.03 1.03 1.03 0.78 - 72 15 15 -
04SEP26 67.00 C 0.00 0.00 0.00 0.62 - 72 0 0 -
04SEP26 68.00 C 0.94 0.94 0.94 0.50 - 72 15 15 -
04SEP26 69.00 C 0.00 0.00 0.00 0.39 - 72 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 0.31 - 72 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 0.24 - 72 0 0 -
04SEP26 72.00 C 0.00 0.00 0.00 0.19 - 72 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 0.14 - 71 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 0.11 - 71 0 0 -
04SEP26 75.00 C 0.00 0.00 0.00 0.09 - 72 0 0 -
04SEP26 76.00 C 0.00 0.00 0.00 0.07 - 73 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 0.05 - 72 0 0 -
04SEP26 78.00 C 0.00 0.00 0.00 0.04 - 72 0 0 -
04SEP26 79.00 C 0.00 0.00 0.00 0.03 - 72 0 0 -
04SEP26 80.00 C 0.00 0.00 0.00 0.02 - 71 0 0 -
04SEP26 81.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 23.96 -2.26 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.97 -2.25 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.98 -2.25 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.00 -2.24 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.10 -2.16 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.04 -2.24 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.08 -2.22 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.26 -2.07 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.28 -2.10 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.37 -2.06 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.20 -2.29 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.42 -2.15 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.55 -1.68 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.67 -1.71 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.92 -1.62 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.13 -1.96 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.29 -1.83 61 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.67 -1.67 61 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 5.12 -1.64 59 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 3.98 -1.25 59 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 3.06 -1.06 60 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 2.39 -0.80 62 0 80 0
29SEP26 67.50 C 2.25 2.25 1.87 1.80 -0.64 62 807 457 -350
29SEP26 70.00 C 0.00 0.00 0.00 1.32 -0.59 62 0 154 0
29SEP26 72.50 C 0.00 0.00 0.00 0.95 -0.51 62 0 50 0
29SEP26 75.00 C 0.00 0.00 0.00 0.68 -0.39 62 0 63 0
29SEP26 77.50 C 0.00 0.00 0.00 0.48 -0.30 61 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.34 -0.23 62 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 0.23 -0.17 61 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 -0.13 61 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 -0.09 61 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.06 62 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.05 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.03 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 24.11 -2.24 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.14 -2.23 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.18 -2.23 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.23 -2.22 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.29 -2.21 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.37 -2.19 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.45 -2.18 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.56 -1.77 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.62 -1.76 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.83 -1.60 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.87 -1.67 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.98 -1.74 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.28 -1.63 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.39 -1.74 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.57 -1.80 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.85 -1.78 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.46 -1.43 58 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 7.96 -1.64 58 0 180 0
29OCT26 57.50 C 6.40 6.40 6.40 6.54 -1.36 57 20 320 +20
29OCT26 60.00 C 0.00 0.00 0.00 5.45 -1.20 58 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 4.53 -1.02 59 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 3.76 -0.84 59 0 82 0
29OCT26 67.50 C 2.98 2.98 2.98 3.06 -0.73 59 20 95 +20
29OCT26 70.00 C 0.00 0.00 0.00 2.46 -0.65 59 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.96 -0.64 59 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.56 -0.59 59 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.23 -0.52 59 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.97 -0.44 59 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.76 -0.36 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.60 -0.30 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.46 -0.25 59 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.35 -0.20 58 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.28 -0.16 59 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.22 -0.13 59 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.17 -0.10 59 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.13 -0.09 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.10 -0.07 59 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.08 -0.05 59 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.06 -0.04 59 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 -0.03 60 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 17.26 -1.49 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.46 -1.49 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.67 -1.49 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.65 -1.74 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.17 -1.47 58 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.45 -1.46 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.38 -1.82 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.73 -1.78 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.21 -1.68 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 9.11 -1.29 58 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 7.67 -1.39 57 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 6.52 -1.33 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.61 -1.17 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 4.81 -1.02 58 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 4.15 -0.84 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 3.58 -0.70 59 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 3.01 -0.68 59 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 2.52 -0.67 59 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.11 -0.65 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.71 -0.63 58 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.42 -0.49 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.18 -0.43 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.60 -2.17 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.70 -2.15 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.81 -2.13 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.94 -2.11 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.09 -2.08 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.25 -2.05 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.42 -2.03 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.62 -2.00 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.84 -1.37 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.07 -1.36 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.33 -1.35 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.61 -1.33 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.90 -1.32 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.22 -1.31 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.56 -1.29 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.54 -1.65 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.09 -1.55 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.77 -1.44 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.58 -1.33 55 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 7.50 -1.23 55 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 6.56 -1.11 56 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 5.70 -1.02 56 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 5.15 -0.77 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.34 -0.78 56 0 31 0
30DEC26 72.50 C 0.00 0.00 0.00 3.93 -0.74 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.40 -0.71 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.93 -0.63 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.45 -0.63 57 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 2.10 -0.49 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.81 -0.42 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.55 -0.38 57 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.33 -0.33 57 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.17 -0.26 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.00 -0.23 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.83 -0.23 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.71 -0.23 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.61 -0.17 57 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.52 -0.15 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.45 -0.13 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.39 -0.12 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.33 -0.11 57 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 25.35 -2.10 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.54 -2.06 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.73 -2.06 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.93 -2.05 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.18 -1.99 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.42 -1.98 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.67 -1.98 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.97 -1.93 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.28 -1.88 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.60 -1.87 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.91 -1.87 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.29 -1.80 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.68 -1.75 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.06 -1.75 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.45 -1.75 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.90 -1.68 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.55 -1.15 57 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.94 -1.46 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.83 -1.39 55 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 9.82 -1.29 55 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 9.04 -1.08 56 0 900 0
30MAR27 65.00 C 8.27 8.27 8.27 8.23 -1.02 56 5 500 0
30MAR27 67.50 C 0.00 0.00 0.00 7.53 -0.91 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.84 -0.87 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.28 -0.77 58 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 5.68 -0.78 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.11 -0.81 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.64 -0.76 57 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.17 -0.75 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.76 -0.68 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.41 -0.60 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.06 -0.59 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.76 -0.54 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.43 -0.53 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.25 -0.46 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.01 -0.44 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.78 -0.36 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.61 -0.33 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.44 -0.33 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.30 -0.30 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.18 -0.25 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 26.28 -2.07 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 25.55 -2.01 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 24.82 -2.01 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.08 -2.02 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.38 -1.98 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.71 -1.92 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.04 -1.92 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.37 -1.92 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.72 -1.90 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.12 -1.84 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.53 -1.80 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.93 -1.80 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.33 -1.81 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.77 -1.77 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.25 -1.70 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.23 -2.17 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.97 -2.13 54 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 13.87 -1.47 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 12.85 -1.42 55 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.89 -1.31 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.03 -1.21 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.23 -1.12 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.50 -1.02 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.83 -0.96 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.22 -0.90 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.66 -0.84 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.18 -0.76 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.41 -1.12 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.13 -0.69 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.68 -0.65 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.08 -0.81 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.67 -0.78 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.35 -0.66 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.03 -0.65 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.70 -0.65 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.41 -0.62 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.18 -0.53 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.95 -0.51 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.73 -0.50 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.50 -0.50 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.33 -0.44 57 0 0 0
TOTAL CALL 1,822 14,876 -811
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 186 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 168 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 147 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 100 0
28AUG26 45.00 P 0.05 0.05 0.05 0.01 0.00 101 100 152 -54
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.01 91 0 55 0
28AUG26 49.00 P 0.00 0.00 0.00 0.06 +0.03 93 0 165 0
28AUG26 50.00 P 0.15 0.15 0.15 0.10 +0.06 92 20 136 0
28AUG26 52.50 P 0.31 0.36 0.31 0.30 +0.15 91 53 189 +50
28AUG26 55.00 P 0.55 0.83 0.55 0.77 +0.35 91 103 340 +40
28AUG26 57.50 P 1.45 1.60 1.45 1.58 +0.62 90 14 442 +14
28AUG26 60.00 P 3.00 3.00 3.00 2.88 +0.99 91 100 745 0
28AUG26 62.50 P 0.00 0.00 0.00 4.56 +1.31 90 0 141 0
28AUG26 65.00 P 0.00 0.00 0.00 6.58 +1.72 90 0 66 0
28AUG26 67.50 P 0.00 0.00 0.00 8.83 +1.95 90 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 11.22 +2.11 91 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 13.67 +1.84 91 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.15 +1.81 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.65 +1.75 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.15 +1.69 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.65 +2.25 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.15 +2.25 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.65 +2.25 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.15 +2.25 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.65 +2.25 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.15 +2.25 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.65 +2.25 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.15 +2.25 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.65 +2.25 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.15 +2.25 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.65 +2.25 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 51.15 +2.25 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 53.65 +2.25 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.05 - 73 0 0 -
04SEP26 46.00 P 0.00 0.00 0.00 0.06 - 72 0 0 -
04SEP26 46.50 P 0.00 0.00 0.00 0.08 - 73 0 0 -
04SEP26 47.00 P 0.00 0.00 0.00 0.09 - 72 0 0 -
04SEP26 47.50 P 0.00 0.00 0.00 0.12 - 72 0 0 -
04SEP26 48.00 P 0.00 0.00 0.00 0.14 - 72 0 0 -
04SEP26 48.50 P 0.00 0.00 0.00 0.17 - 71 0 0 -
04SEP26 49.00 P 0.00 0.00 0.00 0.21 - 72 0 0 -
04SEP26 49.50 P 0.00 0.00 0.00 0.25 - 72 0 0 -
04SEP26 50.00 P 0.00 0.00 0.00 0.31 - 72 0 0 -
04SEP26 51.00 P 0.47 0.47 0.47 0.43 - 72 15 15 -
04SEP26 52.00 P 0.61 0.62 0.61 0.58 - 72 47 47 -
04SEP26 53.00 P 0.78 0.78 0.78 0.76 - 71 15 15 -
04SEP26 54.00 P 0.71 0.71 0.71 0.98 - 70 15 15 -
04SEP26 55.00 P 1.18 1.18 1.18 1.28 - 71 20 20 -
04SEP26 56.00 P 1.20 1.20 1.20 1.63 - 71 15 15 -
04SEP26 57.00 P 0.00 0.00 0.00 2.01 - 71 0 0 -
04SEP26 58.00 P 0.00 0.00 0.00 2.49 - 71 0 0 -
04SEP26 59.00 P 0.00 0.00 0.00 3.01 - 72 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 3.54 - 71 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 4.21 - 73 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 4.89 - 74 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 5.51 - 71 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 6.25 - 71 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 7.03 - 71 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 7.86 - 71 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 8.71 - 71 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 9.59 - 71 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 10.49 - 71 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 11.53 - 78 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 12.41 - 76 0 0 -
04SEP26 72.00 P 0.00 0.00 0.00 13.31 - 73 0 0 -
04SEP26 73.00 P 0.00 0.00 0.00 14.31 - 77 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 15.27 - 77 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 16.20 - 72 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 17.18 - 71 0 0 -
04SEP26 77.00 P 0.00 0.00 0.00 18.17 - 72 0 0 -
04SEP26 78.00 P 0.00 0.00 0.00 19.16 - 71 0 0 -
04SEP26 79.00 P 0.00 0.00 0.00 20.15 - 0 0 0 -
04SEP26 80.00 P 0.00 0.00 0.00 21.15 - 0 0 0 -
04SEP26 81.00 P 0.00 0.00 0.00 22.15 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 +0.03 62 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 +0.03 62 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.03 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 +0.05 62 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.21 +0.07 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.28 +0.08 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.37 +0.11 62 0 16 0
29SEP26 46.00 P 0.48 0.48 0.43 0.48 +0.14 61 200 200 +200
29SEP26 47.00 P 0.00 0.00 0.00 0.60 +0.16 61 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 0.74 +0.19 61 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.90 +0.20 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.10 +0.24 60 0 102 0
29SEP26 52.50 P 0.00 0.00 0.00 1.77 +0.39 61 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 2.71 +0.64 62 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 3.77 +0.69 61 0 231 0
29SEP26 60.00 P 0.00 0.00 0.00 5.23 +0.97 63 0 303 0
29SEP26 62.50 P 0.00 0.00 0.00 6.83 +1.19 64 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 8.36 +1.13 61 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 10.25 +1.51 61 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 12.46 +1.84 64 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 14.61 +1.59 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.86 +1.65 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.04 +1.54 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.47 +1.61 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.76 +1.47 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.20 +1.54 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.69 +1.61 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.15 +1.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.65 +1.63 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.15 +2.25 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.65 +2.25 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.15 +1.70 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.65 +2.25 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.15 +2.25 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.65 +2.25 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.15 +2.25 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.65 +2.25 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.08 +0.03 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.14 +0.03 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 +0.05 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.24 +0.05 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.31 +0.07 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.40 +0.09 59 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.50 +0.11 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.59 +0.11 58 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.73 +0.13 58 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.89 +0.19 58 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.07 +0.21 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.25 +0.26 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.44 +0.27 58 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.70 +0.31 58 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 2.01 +0.41 58 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.85 +0.52 58 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 3.87 +0.73 59 0 153 0
29OCT26 57.50 P 0.00 0.00 0.00 5.17 +0.98 60 0 165 0
29OCT26 60.00 P 6.58 6.58 6.58 6.46 +0.93 59 15 207 0
29OCT26 62.50 P 0.00 0.00 0.00 8.01 +1.02 60 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 9.73 +1.15 61 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 11.59 +1.32 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.56 +1.42 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.62 +1.52 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.75 +1.61 64 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 19.70 +1.38 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.00 +1.45 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.25 +1.41 61 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.47 +1.35 58 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 29.14 +1.70 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.39 +1.52 63 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.72 +1.55 59 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.18 +1.43 58 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.66 +1.51 59 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.15 +1.70 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.65 +1.58 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 46.15 +1.83 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.65 +1.62 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 51.15 +2.25 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.65 +2.25 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.09 +0.19 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.24 +0.18 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.49 +0.23 58 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.69 +0.25 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.99 +0.38 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.26 +0.42 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.57 +0.46 59 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.90 +0.50 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.84 +0.57 59 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.95 +0.74 59 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 6.22 +0.86 59 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 7.64 +0.99 60 0 39 0
27NOV26 62.50 P 0.00 0.00 0.00 9.13 +0.98 60 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 10.83 +1.14 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.65 +1.22 61 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.55 +1.33 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.54 +1.43 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.60 +1.49 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.71 +1.55 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.78 +1.45 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.05 +1.53 64 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 27.17 +1.36 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 +0.09 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.48 +0.10 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.59 +0.12 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.71 +0.15 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.83 +0.15 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 +0.19 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.16 +0.21 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.35 +0.26 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.55 +0.26 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.80 +0.31 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.05 +0.38 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.24 +0.35 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.63 +0.47 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.95 +0.45 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.29 +0.49 58 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.65 +0.55 58 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.68 +0.66 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.84 +0.77 58 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 7.15 +0.92 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.59 +1.04 59 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 10.09 +1.10 59 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.71 +1.19 59 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 13.53 +1.32 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.32 +1.38 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.35 +1.51 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.37 +1.62 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.37 +1.56 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.01 +1.13 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.15 +1.09 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.37 +1.11 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.62 +1.08 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.59 +1.74 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.24 +1.05 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.59 +1.00 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.98 +1.19 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.38 +1.93 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.80 +1.73 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.24 +1.92 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.70 +1.67 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.17 +2.20 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.65 +2.22 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 +0.16 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.26 +0.20 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.44 +0.21 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.63 +0.22 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.86 +0.27 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.10 +0.29 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.33 +0.29 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.62 +0.34 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.92 +0.39 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.22 +0.40 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.57 +0.45 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.83 +0.41 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.32 +0.54 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.71 +0.52 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.12 +0.55 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.56 +0.59 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.71 +0.66 58 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.98 +0.76 58 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 9.36 +0.84 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.83 +0.95 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 12.40 +1.03 59 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.52 +0.60 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.73 +1.17 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.52 +1.21 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.47 +1.41 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.39 +1.42 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.71 +0.81 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.73 +0.86 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.75 +1.56 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.85 +1.64 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.00 +1.71 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.15 +1.72 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.36 +1.78 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.61 +1.85 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.87 +1.86 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.16 +1.89 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.49 +1.96 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.84 +1.99 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.19 +2.00 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 51.57 +2.03 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.98 +2.08 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.82 +0.19 57 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 2.06 +0.24 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.30 +0.24 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.55 +0.25 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.83 +0.29 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.13 +0.34 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.44 +0.34 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.75 +0.34 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.08 +0.36 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.46 +0.43 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.85 +0.46 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.07 +0.30 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.70 +0.44 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.13 +0.44 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.58 +0.48 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.05 +0.50 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.29 +0.67 58 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.63 +0.74 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.05 +0.81 58 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.55 +0.87 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 14.13 +0.94 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.58 +0.80 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 17.43 +1.00 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.78 +0.59 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 20.53 +1.14 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 23.03 +1.90 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.31 +1.30 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.21 +1.31 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.23 +1.43 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.27 +1.48 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.32 +1.49 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.41 +1.54 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.57 +1.64 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.74 +1.66 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.92 +1.68 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.13 +1.71 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.40 +1.80 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.67 +1.82 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.95 +1.83 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.25 +1.86 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.59 +1.91 57 0 0 0
TOTAL PUT 732 10,701 +250
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$ 98.350
28AUG26 57.50 C 0.00 0.00 0.00 40.87 +1.44 155 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 38.37 +1.44 136 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.87 +1.43 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 33.37 +1.43 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.87 +1.43 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 28.37 +1.43 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.87 +1.43 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 23.37 +1.43 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.87 +1.43 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 18.38 +1.44 69 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 15.88 +1.43 58 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 13.38 +1.43 48 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 10.88 +1.43 38 0 385 0
28AUG26 90.00 C 8.08 8.08 8.08 8.38 +1.42 28 1 230 0
28AUG26 92.50 C 0.00 0.00 0.00 5.89 +1.35 25 0 211 0
28AUG26 95.00 C 3.32 3.45 3.30 3.49 +1.06 25 15 251 -11
28AUG26 97.50 C 0.93 1.40 0.93 1.49 +0.54 24 101 541 -1
28AUG26 100.00 C 0.27 0.40 0.27 0.42 +0.16 24 5 684 -4
28AUG26 102.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 552 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 370 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 176 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.51 +1.35 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.02 +1.36 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.52 +1.34 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.03 +1.30 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.54 +1.34 42 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.04 +1.32 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.55 +1.34 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.06 +1.31 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.37 +1.11 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.89 +1.10 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.59 +1.42 25 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.12 +1.40 25 0 121 0
29SEP26 85.00 C 13.50 13.50 13.50 13.68 +1.35 25 10 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.31 +1.28 25 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.06 +1.16 25 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.00 +1.01 25 0 179 0
29SEP26 95.00 C 4.37 5.07 4.37 5.19 +0.83 25 5 84 0
29SEP26 97.50 C 3.35 3.35 3.35 3.57 +0.62 24 2 370 0
29SEP26 100.00 C 2.43 2.43 2.43 2.43 +0.47 24 1 101 -1
29SEP26 102.50 C 1.45 1.45 1.45 1.56 +0.29 24 15 302 0
29SEP26 105.00 C 0.87 1.04 0.87 1.01 +0.21 25 45 362 +45
29SEP26 107.50 C 0.00 0.00 0.00 0.59 +0.13 25 0 140 0
29SEP26 110.00 C 0.00 0.00 0.00 0.32 +0.07 25 0 104 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 +0.04 25 0 74 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 186 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 102 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.67 +1.42 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.18 +1.40 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.69 +1.40 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.21 +1.40 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.72 +1.39 21 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.24 +1.38 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.76 +1.36 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.30 +1.26 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.87 +1.23 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.49 +1.34 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.18 +1.27 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 11.98 +1.48 25 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 9.93 +1.08 25 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 8.06 +0.96 25 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 6.41 +0.83 25 0 82 0
29OCT26 97.50 C 4.42 4.42 4.42 4.82 +0.67 24 15 166 +15
29OCT26 100.00 C 3.13 3.41 3.13 3.66 +0.55 25 30 103 +30
29OCT26 102.50 C 2.51 2.51 2.51 2.71 +0.40 25 7 125 +7
29OCT26 105.00 C 1.94 1.94 1.94 2.00 +0.27 25 4 81 0
29OCT26 107.50 C 0.00 0.00 0.00 1.47 +0.26 26 0 89 0
29OCT26 110.00 C 0.00 0.00 0.00 1.02 +0.19 25 0 95 0
29OCT26 112.50 C 0.82 0.82 0.82 0.69 +0.13 25 15 102 0
29OCT26 115.00 C 0.00 0.00 0.00 0.45 +0.09 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.29 +0.06 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.26 +1.23 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.80 +1.21 26 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.30 +1.13 22 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.87 +1.03 22 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.68 +1.31 26 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.47 +1.25 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.38 +1.28 26 0 0 0
27NOV26 90.00 C 10.34 10.34 10.34 10.45 +1.08 26 8 8 +8
27NOV26 92.50 C 0.00 0.00 0.00 8.69 +0.97 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.12 +0.96 26 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 5.58 +0.68 25 0 56 0
27NOV26 100.00 C 3.76 3.76 3.76 4.45 +0.51 25 15 42 -15
27NOV26 102.50 C 0.00 0.00 0.00 3.52 +0.39 25 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.81 +0.41 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.19 +0.39 26 0 15 0
27NOV26 110.00 C 1.85 1.85 1.85 1.65 +0.32 26 2 2 +2
27NOV26 112.50 C 1.37 1.37 1.37 1.22 +0.24 26 15 75 +15
27NOV26 115.00 C 0.00 0.00 0.00 0.88 +0.19 26 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.64 +0.15 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.45 +0.11 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.32 +0.08 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.64 +1.43 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.16 +1.47 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.67 +1.42 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.18 +1.40 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.70 +1.40 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.22 +1.40 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.76 +1.28 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.31 +1.25 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.80 +1.14 22 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 21.30 +0.98 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.87 +0.82 19 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 17.06 +1.32 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.99 +1.28 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.04 +1.33 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.90 +0.95 24 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.29 +0.91 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.84 +0.77 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.56 +0.69 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.44 +0.59 25 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 4.47 +0.52 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.63 +0.39 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.98 +0.40 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.47 +0.45 27 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.96 +0.40 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.52 +0.30 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.19 +0.28 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.92 +0.22 26 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.68 +0.16 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.98 +1.69 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.50 +1.66 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.08 +1.68 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.77 +1.79 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.31 +1.74 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.51 +0.80 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.14 +0.78 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.79 +0.77 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.50 +0.74 24 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 22.30 +0.76 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.12 +0.68 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.03 +0.60 23 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.48 +1.14 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.68 +1.05 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 12.99 +0.97 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.47 +0.95 25 0 15 0
30MAR27 95.00 C 9.16 9.16 9.16 10.05 +0.85 25 15 1,019 +15
30MAR27 97.50 C 0.00 0.00 0.00 8.73 +0.76 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.48 +0.59 25 0 331 0
30MAR27 102.50 C 6.47 6.47 6.47 6.50 +0.53 25 15 60 +15
30MAR27 105.00 C 0.00 0.00 0.00 5.63 +0.48 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.88 +0.47 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.17 +0.44 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.55 +0.42 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.96 +0.32 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.50 +0.32 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.01 +0.24 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.68 +0.23 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.97 +1.60 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.54 +1.54 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.18 +1.50 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.50 +0.83 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.14 +0.81 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.83 +0.81 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.59 +0.82 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.39 +0.81 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.33 +0.84 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.45 +1.10 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.68 +1.08 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.00 +0.48 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.39 +0.95 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.92 +0.91 26 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.49 +0.83 26 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.22 +0.80 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.98 +0.72 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 9.90 +0.69 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 8.84 +0.62 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.93 +0.58 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.06 +0.54 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.29 +0.47 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.59 +0.47 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.94 +0.38 27 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.53 +0.39 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.96 +0.32 28 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.52 +0.30 28 0 7 0
TOTAL CALL 341 14,551 +120
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 108 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 639 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 596 0
28AUG26 87.50 P 0.05 0.05 0.05 0.01 0.00 45 90 193 -45
28AUG26 90.00 P 0.06 0.06 0.06 0.01 0.00 35 15 328 +15
28AUG26 92.50 P 0.05 0.05 0.05 0.01 -0.09 25 21 249 -20
28AUG26 95.00 P 0.28 0.28 0.20 0.12 -0.34 25 46 433 0
28AUG26 97.50 P 1.08 1.10 0.73 0.67 -0.85 25 283 420 +139
28AUG26 100.00 P 0.00 0.00 0.00 2.05 -1.28 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 4.20 -1.42 25 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 6.65 -1.45 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 9.15 -1.45 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 11.65 -1.45 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 14.15 -1.45 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 16.65 -1.60 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 19.72 -1.01 126 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.30 -0.94 141 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 24.81 -0.93 153 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 103 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 427 0
29SEP26 80.00 P 0.10 0.11 0.10 0.01 -0.02 25 45 243 0
29SEP26 82.50 P 0.17 0.17 0.13 0.03 -0.04 25 48 95 +17
29SEP26 85.00 P 0.25 0.25 0.25 0.09 -0.07 25 10 632 -10
29SEP26 87.50 P 0.37 0.37 0.36 0.22 -0.15 25 12 700 +1
29SEP26 90.00 P 0.00 0.00 0.00 0.47 -0.28 25 0 486 0
29SEP26 92.50 P 1.18 1.18 0.99 0.92 -0.43 25 97 172 -5
29SEP26 95.00 P 1.69 1.69 1.69 1.63 -0.62 25 4 64 0
29SEP26 97.50 P 3.11 3.11 2.76 2.65 -0.81 25 14 30 +13
29SEP26 100.00 P 0.00 0.00 0.00 3.99 -0.85 26 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 5.51 -1.11 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 7.39 -1.24 25 0 15 0
29SEP26 107.50 P 9.89 9.89 9.89 9.79 -1.05 29 15 15 +15
29SEP26 110.00 P 0.00 0.00 0.00 11.78 -1.39 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.18 -1.43 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.15 -1.10 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.72 -1.01 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.30 -0.94 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.81 -0.93 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.10 -0.06 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.20 -0.11 25 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.39 -0.16 25 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.70 -0.25 26 0 249 0
29OCT26 90.00 P 1.23 1.23 1.21 1.14 -0.37 26 18 155 -15
29OCT26 92.50 P 0.00 0.00 0.00 1.79 -0.48 26 0 41 0
29OCT26 95.00 P 2.78 2.78 2.78 2.66 -0.60 26 1 90 0
29OCT26 97.50 P 3.78 3.78 3.76 3.76 -0.76 26 13 124 +3
29OCT26 100.00 P 0.00 0.00 0.00 4.95 -0.88 25 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 6.67 -0.81 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 8.21 -1.12 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 10.14 -1.21 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 12.23 -1.28 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 14.89 -0.90 30 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 17.28 -1.06 32 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 19.76 -0.97 35 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 22.30 -0.94 39 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.81 -0.93 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.32 -0.08 26 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 0.53 -0.14 26 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 0.86 -0.20 26 0 53 0
27NOV26 87.50 P 0.00 0.00 0.00 1.31 -0.25 26 0 75 0
27NOV26 90.00 P 0.00 0.00 0.00 1.93 -0.30 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 2.71 -0.38 26 0 25 0
27NOV26 95.00 P 0.00 0.00 0.00 3.69 -0.48 26 0 78 0
27NOV26 97.50 P 0.00 0.00 0.00 4.87 -0.59 26 0 44 0
27NOV26 100.00 P 0.00 0.00 0.00 6.26 -0.62 27 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 7.84 -0.66 27 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 9.58 -0.70 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 11.48 -0.73 28 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 13.13 -1.13 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.21 -1.38 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.91 -0.91 30 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 20.25 -0.92 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.64 -0.86 33 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.08 -0.78 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 0.00 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.37 -0.05 26 0 47 0
30DEC26 80.00 P 0.70 0.70 0.70 0.61 -0.08 26 15 246 +15
30DEC26 82.50 P 0.00 0.00 0.00 0.93 -0.12 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.30 -0.18 26 0 74 0
30DEC26 87.50 P 1.66 1.66 1.66 1.82 -0.22 26 8 92 0
30DEC26 90.00 P 0.00 0.00 0.00 2.50 -0.31 26 0 49 0
30DEC26 92.50 P 0.00 0.00 0.00 3.34 -0.39 26 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 4.37 -0.47 26 0 320 0
30DEC26 97.50 P 0.00 0.00 0.00 5.58 -0.55 26 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 6.97 -0.64 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 8.53 -0.79 27 0 0 0
30DEC26 105.00 P 10.10 10.10 10.10 10.06 -1.07 26 5 5 +5
30DEC26 107.50 P 0.00 0.00 0.00 11.82 -1.08 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.73 -1.02 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.22 -0.83 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.38 -0.85 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.63 -0.83 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.95 -0.78 32 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 25.30 -0.77 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.03 -0.01 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 -0.04 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.26 -0.07 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.41 -0.08 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.62 -0.11 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.89 -0.16 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.22 -0.25 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.73 -0.18 26 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.26 -0.23 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.93 -0.30 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.73 -0.35 25 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 4.68 -0.41 25 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 5.77 -0.48 26 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 7.01 -0.54 26 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 8.39 -0.61 26 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 9.90 -0.73 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.49 -0.70 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.00 -0.95 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 14.77 -1.23 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.19 -0.81 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.22 -0.85 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.37 -0.83 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.56 -0.81 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.81 -0.78 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.28 -0.05 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.40 -0.08 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.58 -0.10 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.81 -0.12 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.11 -0.16 28 0 1 0
29JUN27 75.00 P 1.69 1.69 1.69 1.46 -0.21 28 1 10 +1
29JUN27 77.50 P 0.00 0.00 0.00 1.98 -0.23 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.51 -0.31 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.15 -0.34 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.90 -0.41 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 4.72 -0.48 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.69 -0.52 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 6.72 -0.61 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.92 -0.63 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.15 -0.73 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 10.56 -0.76 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 12.00 -0.85 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.61 -0.88 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.26 -0.94 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.03 -1.00 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.87 -1.03 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.79 -1.11 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.80 -1.13 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.84 -1.20 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.00 -1.22 31 0 0 0
TOTAL PUT 761 13,443 +129
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$ 18.730
28AUG26 11.00 C 0.00 0.00 0.00 7.78 -0.05 270 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.28 -0.05 250 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.78 -0.05 230 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.28 -0.05 212 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.73 -0.10 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.28 -0.05 177 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.73 -0.10 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.23 -0.10 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.73 -0.10 0 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.24 -0.09 78 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.74 -0.09 66 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.24 -0.10 54 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.76 -0.10 57 0 744 0
28AUG26 17.50 C 1.25 1.25 1.25 1.31 -0.10 58 1 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.91 -0.09 58 0 129 0
28AUG26 18.50 C 0.64 0.64 0.64 0.60 -0.07 60 4 109 -4
28AUG26 19.00 C 0.00 0.00 0.00 0.34 -0.07 58 0 545 0
28AUG26 19.50 C 0.00 0.00 0.00 0.19 -0.05 59 0 301 0
28AUG26 20.00 C 0.10 0.10 0.10 0.09 -0.04 59 3 489 +3
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 146 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.01 -0.06 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.74 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.27 -0.08 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.78 -0.07 78 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.28 -0.05 71 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.78 -0.07 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.28 -0.05 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.78 -0.06 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.28 -0.08 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.76 -0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.27 -0.10 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.81 -0.07 41 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 -0.08 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.84 -0.08 35 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 -0.08 34 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.97 -0.08 34 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.59 -0.07 34 0 53 0
29SEP26 18.00 C 1.18 1.18 1.18 1.26 -0.05 35 6 204 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 -0.06 34 0 155 0
29SEP26 19.00 C 0.61 0.63 0.61 0.72 -0.04 34 60 131 +4
29SEP26 19.50 C 0.50 0.50 0.50 0.53 -0.02 35 11 110 0
29SEP26 20.00 C 0.37 0.39 0.35 0.39 -0.02 35 145 907 +110
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 99 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 136 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.31 -0.07 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.82 -0.07 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.32 -0.07 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.83 -0.01 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.34 -0.06 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.81 -0.06 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.37 0.00 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.89 +0.01 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.43 +0.04 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.96 -0.08 32 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.54 -0.08 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.15 -0.08 32 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.80 -0.07 32 0 144 0
29OCT26 18.00 C 0.00 0.00 0.00 1.45 -0.11 31 0 149 0
29OCT26 18.50 C 0.00 0.00 0.00 1.16 -0.12 31 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 0.95 -0.08 32 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.75 -0.06 32 0 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.59 -0.05 32 0 128 0
29OCT26 21.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.40 0.00 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.92 0.00 38 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.41 -0.03 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.99 +0.05 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.52 -0.01 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.10 -0.08 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.71 -0.07 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.34 -0.07 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.01 -0.06 32 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.67 -0.07 31 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.41 -0.06 32 0 10 0
27NOV26 19.00 C 1.19 1.19 1.19 1.19 -0.04 32 14 18 +14
27NOV26 19.50 C 0.00 0.00 0.00 0.99 -0.03 32 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.82 -0.03 33 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.54 -0.02 33 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.34 -0.02 33 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 0.00 33 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.12 +0.02 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.87 +0.02 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.38 +0.02 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.89 +0.02 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.40 +0.01 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.91 0.00 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.43 0.00 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.95 0.00 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.43 -0.01 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.97 -0.04 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.51 -0.04 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.07 +0.01 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.65 -0.03 32 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.16 -0.13 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.78 -0.12 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.41 -0.13 29 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.08 -0.13 29 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.83 -0.08 30 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 -0.13 29 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 -0.12 29 0 42 0
30DEC26 19.50 C 0.00 0.00 0.00 1.06 -0.12 29 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.90 -0.06 30 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.10 29 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 -0.08 29 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.51 +0.03 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.02 +0.02 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.55 +0.02 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.08 +0.01 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.60 -0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.11 -0.04 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.66 -0.04 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.22 -0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.84 +0.04 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.41 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.01 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.66 -0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.32 +0.02 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.01 -0.05 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.71 -0.05 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.43 +0.03 33 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.18 -0.05 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.95 -0.04 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.72 -0.05 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.53 -0.05 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.21 -0.04 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.96 -0.02 33 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.74 -0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.56 -0.01 33 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.43 0.00 33 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.14 +0.02 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.67 +0.01 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.22 +0.02 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.73 -0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.29 -0.03 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.90 0.00 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.45 -0.04 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.05 -0.04 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.68 +0.01 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.31 +0.01 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.97 +0.01 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.63 0.00 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.35 -0.07 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.06 -0.06 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.78 -0.06 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.53 -0.06 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.23 -0.05 33 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 2.08 -0.05 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.88 -0.04 34 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.52 -0.04 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.23 -0.03 34 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.99 -0.03 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.79 -0.02 33 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.63 -0.02 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 139 0
TOTAL CALL 244 12,231 +127
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 168 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 140 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 447 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 0.00 60 0 404 0
28AUG26 17.50 P 0.00 0.00 0.00 0.08 0.00 59 0 270 0
28AUG26 18.00 P 0.23 0.23 0.22 0.18 +0.01 59 4 95 +4
28AUG26 18.50 P 0.00 0.00 0.00 0.35 +0.02 59 0 277 0
28AUG26 19.00 P 0.00 0.00 0.00 0.63 +0.05 61 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 0.95 +0.05 59 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.35 +0.06 58 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.28 +0.08 57 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.29 +0.01 84 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.29 +0.05 120 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.29 -0.02 136 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.29 +0.07 151 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.29 -0.02 165 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.29 -0.02 179 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 107 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 198 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 1,433 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 63 0
29SEP26 17.50 P 0.33 0.33 0.33 0.30 +0.02 34 7 99 +7
29SEP26 18.00 P 0.00 0.00 0.00 0.46 +0.02 34 0 75 0
29SEP26 18.50 P 0.66 0.67 0.66 0.68 +0.05 34 30 88 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 +0.06 35 0 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.25 +0.06 35 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.60 +0.07 35 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.40 +0.08 34 0 53 0
29SEP26 22.00 P 0.00 0.00 0.00 3.31 -0.01 35 0 54 0
29SEP26 23.00 P 0.00 0.00 0.00 4.28 -0.02 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.31 +0.02 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.29 -0.02 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.29 +0.07 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.29 -0.02 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.29 -0.02 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 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 35 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 0.00 33 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 0.00 32 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 66 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 139 0
29OCT26 16.50 P 0.00 0.00 0.00 0.23 +0.01 32 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.47 +0.02 32 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.66 +0.05 32 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 0.87 +0.05 32 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.14 +0.07 32 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.45 +0.07 33 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.77 +0.06 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.52 +0.07 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.38 -0.02 32 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.31 -0.03 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.31 +0.01 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.29 -0.02 40 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.29 -0.02 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.29 -0.02 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.29 -0.02 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.35 +0.02 32 0 34 0
27NOV26 17.00 P 0.00 0.00 0.00 0.50 +0.05 33 0 25 0
27NOV26 17.50 P 0.00 0.00 0.00 0.63 +0.03 32 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.84 +0.05 32 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.07 +0.05 32 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.33 +0.05 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.63 +0.06 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.94 +0.06 32 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 2.67 +0.07 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.48 -0.03 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.42 +0.02 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.35 +0.03 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.29 -0.02 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.29 -0.02 39 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.29 -0.02 43 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.29 -0.02 46 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 45 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 0.00 30 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 -0.03 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.04 29 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.04 29 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 -0.03 30 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 -0.02 30 0 165 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 -0.03 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.38 -0.01 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 -0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.97 -0.02 29 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 +0.01 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.49 -0.08 29 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.49 +0.03 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.39 -0.01 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.34 +0.03 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.29 -0.02 35 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.29 -0.02 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.29 -0.02 41 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 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 +0.01 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 0.00 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.03 32 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.02 32 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 +0.03 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 +0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.37 +0.01 32 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 +0.06 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.92 +0.05 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.21 +0.07 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.51 +0.05 33 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.18 0.00 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.92 0.00 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.72 -0.02 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.56 -0.02 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.45 -0.01 34 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.37 +0.02 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.30 -0.01 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.29 -0.02 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 0.00 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 0.00 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 0.00 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.59 +0.02 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.73 +0.02 33 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.87 +0.02 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.04 +0.01 32 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.23 +0.03 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 +0.03 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.66 +0.04 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.89 +0.03 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.16 +0.04 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.43 +0.04 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.73 +0.06 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.03 +0.05 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.69 +0.06 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.44 -0.02 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.21 -0.03 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.03 -0.02 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.87 -0.01 32 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.73 -0.02 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.62 -0.01 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.51 -0.01 30 0 0 0
TOTAL PUT 41 14,285 +11
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$ 82.700
28AUG26 34.00 C 0.00 0.00 0.00 48.71 -2.31 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.71 -2.31 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.71 -2.31 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.71 -2.31 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.71 -2.31 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.71 -2.31 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.71 -2.31 0 0 350 0
28AUG26 41.00 C 0.00 0.00 0.00 41.71 -2.31 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.71 -2.31 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.71 -2.31 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.71 -2.31 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.71 -2.32 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.71 -2.32 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.72 -2.31 181 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.72 -2.31 174 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.72 -2.31 166 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.72 -2.31 159 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.22 -2.31 142 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.72 -2.31 125 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 25.22 -2.31 109 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.72 -2.31 91 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 20.22 -2.32 0 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 17.72 -2.32 0 0 249 0
28AUG26 67.50 C 0.00 0.00 0.00 15.22 -2.32 0 0 653 0
28AUG26 70.00 C 0.00 0.00 0.00 12.72 -2.32 0 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 10.23 -2.31 49 0 596 0
28AUG26 75.00 C 7.90 7.96 7.50 7.77 -2.29 49 271 842 +266
28AUG26 77.50 C 5.53 5.53 5.33 5.32 -2.31 40 34 1,190 0
28AUG26 80.00 C 3.15 3.30 3.15 3.28 -2.13 45 2 2,707 -2
28AUG26 82.50 C 2.10 2.28 1.53 1.77 -1.53 47 1,851 3,308 +1,077
28AUG26 85.00 C 0.92 1.33 0.70 0.80 -1.08 48 2,283 3,869 +356
28AUG26 87.50 C 0.41 0.60 0.33 0.32 -0.63 49 1,063 6,482 -130
28AUG26 90.00 C 0.22 0.27 0.16 0.10 -0.31 49 1,473 7,415 -56
28AUG26 92.50 C 0.14 0.14 0.08 0.03 -0.12 50 1,056 3,701 -755
28AUG26 95.00 C 0.09 0.09 0.05 0.01 -0.04 52 198 3,354 +117
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 3,385 0
28AUG26 100.00 C 0.04 0.04 0.01 0.01 0.00 69 1,544 4,035 -504
28AUG26 102.50 C 0.07 0.07 0.03 0.01 0.00 77 467 1,855 +315
28AUG26 105.00 C 0.03 0.03 0.02 0.01 0.00 85 18 4,937 0
28AUG26 107.50 C 0.02 0.02 0.02 0.01 0.00 92 21 1,608 0
28AUG26 110.00 C 0.03 0.03 0.02 0.01 0.00 100 22 1,181 -20
28AUG26 112.50 C 0.01 0.01 0.01 0.01 0.00 107 1 765 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 120 0 591 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 126 0 902 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 133 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 150 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 156 0 155 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 167 0 500 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 172 0 320 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 210 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 223 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 17.72 - 0 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 16.75 - 0 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 15.77 - 47 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 14.80 - 52 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 13.87 - 58 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 12.92 - 58 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 11.98 - 58 0 0 -
04SEP26 72.00 C 0.00 0.00 0.00 11.06 - 58 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 10.17 - 58 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 9.29 - 57 0 0 -
04SEP26 75.00 C 0.00 0.00 0.00 8.32 - 53 0 0 -
04SEP26 76.00 C 0.00 0.00 0.00 7.57 - 55 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 6.79 - 55 0 0 -
04SEP26 78.00 C 0.00 0.00 0.00 6.14 - 57 0 0 -
04SEP26 79.00 C 5.57 5.57 5.41 5.32 - 54 150 150 -
04SEP26 80.00 C 4.41 4.92 4.41 4.70 - 55 140 140 -
04SEP26 81.00 C 4.24 4.36 3.80 4.18 - 56 288 258 -
04SEP26 82.00 C 3.82 3.82 3.64 3.63 - 56 186 180 -
04SEP26 83.00 C 3.31 3.42 3.00 3.13 - 56 157 151 -
04SEP26 84.00 C 2.85 2.85 2.75 2.73 - 57 52 52 -
04SEP26 85.00 C 2.45 2.60 2.18 2.34 - 57 18 18 -
04SEP26 86.00 C 2.12 2.12 2.09 2.01 - 57 29 29 -
04SEP26 87.00 C 1.80 1.80 1.76 1.72 - 58 14 14 -
04SEP26 88.00 C 1.30 1.30 1.30 1.47 - 58 30 30 -
04SEP26 89.00 C 0.00 0.00 0.00 1.24 - 59 0 0 -
04SEP26 90.00 C 1.15 1.21 0.95 1.02 - 58 335 270 -
04SEP26 91.00 C 1.01 1.05 1.01 0.84 - 58 80 80 -
04SEP26 92.00 C 0.76 0.79 0.70 0.69 - 58 61 49 -
04SEP26 93.00 C 0.00 0.00 0.00 0.56 - 58 0 0 -
04SEP26 94.00 C 0.00 0.00 0.00 0.45 - 58 0 0 -
04SEP26 95.00 C 0.54 0.54 0.54 0.37 - 58 1 1 -
04SEP26 96.00 C 0.00 0.00 0.00 0.29 - 58 0 0 -
04SEP26 97.00 C 0.38 0.38 0.38 0.23 - 58 6 6 -
04SEP26 98.00 C 0.35 0.35 0.31 0.18 - 58 8 8 -
04SEP26 99.00 C 0.29 0.29 0.28 0.14 - 58 10 10 -
04SEP26 100.00 C 0.22 0.26 0.21 0.11 - 58 77 76 -
04SEP26 101.00 C 0.20 0.22 0.20 0.09 - 58 266 266 -
04SEP26 102.00 C 0.00 0.00 0.00 0.07 - 58 0 0 -
04SEP26 103.00 C 0.00 0.00 0.00 0.06 - 59 0 0 -
04SEP26 104.00 C 0.00 0.00 0.00 0.04 - 58 0 0 -
04SEP26 105.00 C 0.14 0.14 0.14 0.03 - 58 3 3 -
29SEP26 34.00 C 0.00 0.00 0.00 48.80 -2.31 86 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.80 -2.31 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.80 -2.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.81 -2.31 81 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 44.81 -2.31 67 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 43.81 -2.31 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.82 -2.31 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.82 -2.31 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.82 -2.31 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.82 -2.31 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.83 -2.31 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.83 -2.31 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.83 -2.31 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 35.84 -2.31 60 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 34.84 -2.31 53 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 33.84 -2.31 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 32.84 -2.32 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 30.35 -2.31 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 27.72 -2.45 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 25.28 -2.41 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.84 -2.37 0 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 20.42 -2.33 40 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 18.03 -2.28 43 0 665 0
29SEP26 67.50 C 0.00 0.00 0.00 15.69 -2.24 43 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 13.54 -1.62 45 0 6,513 0
29SEP26 72.50 C 11.13 11.13 11.13 11.37 -2.07 44 2 2,148 -2
29SEP26 75.00 C 9.88 9.88 9.88 9.42 -2.19 44 30 1,224 -19
29SEP26 77.50 C 8.00 8.00 8.00 7.57 -1.71 43 6 2,511 +1
29SEP26 80.00 C 6.50 6.50 6.16 6.08 -1.64 43 6 6,183 -4
29SEP26 82.50 C 5.25 5.25 4.60 4.83 -1.47 44 418 4,122 +211
29SEP26 85.00 C 4.16 4.16 3.60 3.82 -1.01 45 225 8,088 +19
29SEP26 87.50 C 2.90 3.26 2.85 2.97 -0.83 46 1,525 7,990 +894
29SEP26 90.00 C 3.00 3.00 2.10 2.26 -0.70 46 1,972 10,419 -23
29SEP26 92.50 C 1.79 1.91 1.75 1.67 -0.60 46 1,044 3,748 +101
29SEP26 95.00 C 1.39 1.49 1.28 1.21 -0.47 46 439 10,818 +121
29SEP26 97.50 C 1.04 1.16 0.97 0.87 -0.35 46 133 2,053 -36
29SEP26 100.00 C 1.07 1.07 0.75 0.61 -0.26 46 639 15,086 +94
29SEP26 102.50 C 0.63 0.72 0.63 0.42 -0.20 46 88 6,748 +4
29SEP26 105.00 C 0.52 0.58 0.52 0.29 -0.14 46 10 3,115 -7
29SEP26 107.50 C 0.44 0.44 0.44 0.20 -0.10 46 1 1,780 0
29SEP26 110.00 C 0.33 0.38 0.33 0.13 -0.07 45 13 7,035 -3
29SEP26 112.50 C 0.30 0.30 0.30 0.09 -0.05 46 1 1,450 +1
29SEP26 115.00 C 0.26 0.26 0.26 0.06 -0.03 46 1 3,438 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 5,553 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 3,161 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,537 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,726 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 418 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 218 0
29SEP26 140.00 C 0.06 0.06 0.06 0.01 0.00 57 1 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 178 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,288 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 48.88 -2.31 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.88 -2.31 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.80 -2.40 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.81 -2.39 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.81 -2.40 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.81 -2.41 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.82 -2.40 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.82 -2.41 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.82 -2.41 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.82 -2.42 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.83 -2.41 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.83 -2.42 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.83 -2.42 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.84 -2.42 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.93 -2.34 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.84 -2.43 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.84 -2.44 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 30.44 -2.36 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 28.01 -2.32 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.59 -2.10 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.22 -1.99 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.86 -1.96 42 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.58 -1.73 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.37 -1.56 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.32 -1.75 42 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 12.39 -1.44 42 0 168 0
29OCT26 75.00 C 10.56 10.56 10.56 10.61 -1.73 42 30 262 0
29OCT26 77.50 C 8.63 8.63 8.63 8.88 -1.70 41 30 308 0
29OCT26 80.00 C 7.15 7.37 7.15 7.46 -1.48 41 130 723 +100
29OCT26 82.50 C 5.92 6.35 5.90 6.13 -1.39 41 126 599 +1
29OCT26 85.00 C 5.33 5.41 4.80 5.14 -1.13 42 315 1,786 +74
29OCT26 87.50 C 4.42 4.50 4.04 4.26 -0.94 43 220 1,521 +129
29OCT26 90.00 C 3.65 3.74 3.29 3.49 -0.81 43 403 2,935 +155
29OCT26 92.50 C 3.03 3.03 2.78 2.79 -0.73 43 138 2,030 +100
29OCT26 95.00 C 2.57 2.57 2.24 2.21 -0.61 43 162 4,290 +14
29OCT26 97.50 C 2.09 2.09 1.92 1.74 -0.50 43 143 2,114 +14
29OCT26 100.00 C 1.71 1.74 1.60 1.35 -0.42 42 163 1,321 +140
29OCT26 102.50 C 1.36 1.46 1.32 1.05 -0.33 42 142 981 +126
29OCT26 105.00 C 0.00 0.00 0.00 0.81 -0.27 42 0 1,197 0
29OCT26 107.50 C 0.88 0.88 0.88 0.61 -0.22 42 30 810 -30
29OCT26 110.00 C 0.73 0.82 0.73 0.47 -0.17 42 5 858 0
29OCT26 112.50 C 0.00 0.00 0.00 0.35 -0.13 42 0 590 0
29OCT26 115.00 C 0.56 0.62 0.56 0.26 -0.11 42 220 632 -200
29OCT26 117.50 C 0.51 0.55 0.51 0.20 -0.08 42 43 58 +40
29OCT26 120.00 C 0.47 0.47 0.47 0.15 -0.06 42 10 193 0
29OCT26 122.50 C 0.00 0.00 0.00 0.11 -0.04 42 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 34.00 C 0.00 0.00 0.00 48.88 -2.39 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.88 -2.44 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.80 -2.53 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.81 -2.48 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.81 -2.49 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.81 -2.56 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.83 -2.48 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.82 -2.50 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.86 -2.47 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.88 -2.52 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.90 -2.34 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.93 -2.32 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.86 -2.51 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 36.01 -2.25 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 35.05 -2.34 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 34.07 -2.34 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 33.12 -2.30 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 30.72 -2.25 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 28.33 -2.00 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.98 -1.73 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 23.67 -1.71 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.43 -1.65 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.27 -1.42 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.20 -1.36 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.22 -1.63 42 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.48 -1.61 43 0 0 0
27NOV26 75.00 C 11.41 11.41 11.41 11.82 -1.59 43 30 60 +30
27NOV26 77.50 C 0.00 0.00 0.00 10.09 -1.66 42 0 122 0
27NOV26 80.00 C 9.14 9.14 9.14 8.74 -1.38 42 30 120 0
27NOV26 82.50 C 7.88 7.88 7.88 7.55 -1.28 42 30 111 +21
27NOV26 85.00 C 6.74 6.78 6.48 6.48 -1.14 42 214 437 -20
27NOV26 87.50 C 5.50 5.50 5.50 5.55 -0.92 43 1 443 +1
27NOV26 90.00 C 4.54 5.00 4.54 4.76 -0.87 43 287 659 +104
27NOV26 92.50 C 4.04 4.06 3.90 4.08 -0.75 44 120 2,172 0
27NOV26 95.00 C 3.30 3.64 3.28 3.42 -0.65 43 725 1,768 +675
27NOV26 97.50 C 3.03 3.05 3.02 2.85 -0.55 43 141 1,065 +140
27NOV26 100.00 C 2.73 2.73 2.65 2.37 -0.47 43 23 929 +22
27NOV26 102.50 C 2.21 2.21 2.18 1.96 -0.39 43 90 596 0
27NOV26 105.00 C 1.97 1.97 1.97 1.61 -0.33 43 2 451 +2
27NOV26 107.50 C 0.00 0.00 0.00 1.32 -0.28 43 0 525 0
27NOV26 110.00 C 1.46 1.46 1.46 1.08 -0.23 43 15 364 0
27NOV26 112.50 C 1.29 1.29 1.29 0.88 -0.19 43 15 355 +15
27NOV26 115.00 C 1.12 1.17 1.06 0.71 -0.16 43 96 283 +3
27NOV26 117.50 C 1.04 1.04 1.03 0.58 -0.13 43 46 637 -26
27NOV26 120.00 C 0.91 0.93 0.91 0.47 -0.10 43 37 411 +36
27NOV26 122.50 C 0.00 0.00 0.00 0.37 -0.09 43 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.30 -0.07 43 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.24 -0.06 43 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.19 -0.05 43 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 200 0
27NOV26 140.00 C 0.39 0.39 0.39 0.08 -0.02 43 30 32 +30
27NOV26 142.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 48.88 -2.48 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.88 -2.49 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.85 -2.53 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.86 -2.43 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 44.91 -2.49 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.90 -2.51 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 42.93 -2.38 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 41.94 -2.38 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 40.99 -2.66 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 40.02 -2.44 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 39.21 -2.51 47 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 38.23 -2.06 46 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 37.27 -2.10 47 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 36.33 -2.04 48 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 35.37 -2.02 48 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 34.42 -2.04 48 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 33.46 -2.04 47 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 31.11 -2.02 47 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 28.78 -1.98 46 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 26.51 -1.96 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 24.28 -1.75 45 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 22.11 -1.64 44 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 20.05 -1.48 43 0 288 0
30DEC26 67.50 C 0.00 0.00 0.00 18.09 -1.46 43 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 16.24 -1.37 43 0 16,623 0
30DEC26 72.50 C 0.00 0.00 0.00 14.52 -1.24 43 0 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 12.88 -1.37 42 0 1,215 0
30DEC26 77.50 C 0.00 0.00 0.00 11.35 -1.24 42 0 1,111 0
30DEC26 80.00 C 0.00 0.00 0.00 10.00 -1.64 42 0 7,922 0
30DEC26 82.50 C 9.08 9.08 9.08 8.84 -1.33 42 30 2,449 +30
30DEC26 85.00 C 7.99 7.99 7.50 7.79 -1.18 43 55 8,348 -50
30DEC26 87.50 C 6.75 6.95 6.75 6.85 -1.05 43 31 2,615 -1
30DEC26 90.00 C 6.15 6.40 5.80 6.02 -0.93 43 181 17,524 +80
30DEC26 92.50 C 5.27 5.47 5.27 5.30 -0.84 44 13 3,008 -1
30DEC26 95.00 C 0.00 0.00 0.00 4.58 -0.81 44 0 5,552 0
30DEC26 97.50 C 4.10 4.25 4.10 3.95 -0.72 43 21 1,578 +9
30DEC26 100.00 C 3.74 3.74 3.40 3.39 -0.65 43 325 8,109 +286
30DEC26 102.50 C 0.00 0.00 0.00 2.91 -0.57 43 0 996 0
30DEC26 105.00 C 0.00 0.00 0.00 2.49 -0.50 43 0 4,463 0
30DEC26 107.50 C 2.53 2.53 2.53 2.12 -0.44 43 3 1,126 +3
30DEC26 110.00 C 2.28 2.31 2.12 1.81 -0.38 43 188 4,679 +108
30DEC26 112.50 C 1.93 2.02 1.93 1.53 -0.34 43 30 2,681 0
30DEC26 115.00 C 0.00 0.00 0.00 1.30 -0.29 43 0 2,778 0
30DEC26 117.50 C 0.00 0.00 0.00 1.10 -0.25 43 0 2,335 0
30DEC26 120.00 C 1.40 1.43 1.40 0.93 -0.22 43 12 2,146 0
30DEC26 122.50 C 0.00 0.00 0.00 0.78 -0.19 43 0 1,146 0
30DEC26 125.00 C 1.20 1.20 1.20 0.66 -0.16 43 30 937 -30
30DEC26 127.50 C 0.00 0.00 0.00 0.56 -0.13 43 0 1,031 0
30DEC26 130.00 C 0.00 0.00 0.00 0.47 -0.12 43 0 3,439 0
30DEC26 132.50 C 0.00 0.00 0.00 0.39 -0.10 43 0 2,831 0
30DEC26 135.00 C 0.80 0.80 0.80 0.33 -0.08 43 2 1,211 -2
30DEC26 137.50 C 0.00 0.00 0.00 0.28 -0.07 43 0 743 0
30DEC26 140.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 1,101 0
30DEC26 142.50 C 0.61 0.61 0.61 0.19 -0.06 43 19 606 -19
30DEC26 145.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 312 0
30DEC26 147.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 648 0
30DEC26 155.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 406 0
30DEC26 157.50 C 0.40 0.40 0.40 0.07 -0.02 43 1 525 +1
30DEC26 160.00 C 0.39 0.39 0.39 0.06 -0.01 43 5 2,082 -5
30DEC26 162.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 65 0
30MAR27 34.00 C 0.00 0.00 0.00 49.36 -2.00 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 48.27 -2.10 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 47.32 -2.14 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 46.50 -2.07 51 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 45.55 -2.10 51 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 44.61 -1.80 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 43.67 -1.69 51 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 42.72 -1.81 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 41.79 -1.86 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.85 -1.80 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.92 -1.80 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 38.99 -1.70 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.06 -1.71 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.14 -1.70 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.22 -1.75 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.32 -1.75 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.42 -1.69 48 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 32.21 -1.72 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.05 -1.69 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 27.94 -1.67 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 25.90 -1.51 45 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 23.92 -1.47 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 22.05 -1.41 44 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 20.25 -1.40 43 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 18.52 -1.23 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 17.11 -1.09 44 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 15.45 -1.15 43 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 14.06 -1.11 42 0 3,012 0
30MAR27 80.00 C 0.00 0.00 0.00 12.78 -1.53 42 0 2,070 0
30MAR27 82.50 C 0.00 0.00 0.00 11.60 -1.22 42 0 932 0
30MAR27 85.00 C 10.21 10.21 10.21 10.57 -1.27 43 484 14,757 +484
30MAR27 87.50 C 0.00 0.00 0.00 9.61 -1.10 43 0 694 0
30MAR27 90.00 C 8.57 8.57 8.57 8.64 -1.11 42 20 5,879 +20
30MAR27 92.50 C 0.00 0.00 0.00 7.93 -0.94 43 0 441 0
30MAR27 95.00 C 7.24 7.24 7.10 7.14 -0.93 43 5 2,811 +4
30MAR27 97.50 C 0.00 0.00 0.00 6.57 -0.76 43 0 387 0
30MAR27 100.00 C 6.08 6.15 6.02 5.92 -0.69 43 66 1,737 0
30MAR27 102.50 C 0.00 0.00 0.00 5.33 -0.62 43 0 462 0
30MAR27 105.00 C 4.95 4.95 4.95 4.79 -0.56 43 2 673 0
30MAR27 107.50 C 0.00 0.00 0.00 4.30 -0.51 43 0 487 0
30MAR27 110.00 C 4.15 4.21 4.15 3.86 -0.46 43 2 2,735 0
30MAR27 112.50 C 0.00 0.00 0.00 3.46 -0.41 43 0 2,467 0
30MAR27 115.00 C 0.00 0.00 0.00 3.10 -0.37 43 0 361 0
30MAR27 117.50 C 0.00 0.00 0.00 2.77 -0.34 43 0 177 0
30MAR27 120.00 C 2.91 2.91 2.91 2.48 -0.30 43 8 1,229 0
30MAR27 122.50 C 2.75 2.75 2.75 2.22 -0.27 43 35 455 +35
30MAR27 125.00 C 0.00 0.00 0.00 1.98 -0.25 43 0 1,793 0
30MAR27 127.50 C 0.00 0.00 0.00 1.77 -0.22 43 0 50 0
30MAR27 130.00 C 2.07 2.07 2.07 1.58 -0.20 43 1 31 0
30MAR27 132.50 C 0.00 0.00 0.00 1.41 -0.18 43 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 1.26 -0.16 43 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 1.12 -0.14 43 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 1.00 -0.13 43 0 87 0
30MAR27 142.50 C 0.00 0.00 0.00 0.89 -0.12 43 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.80 -0.10 43 0 161 0
30MAR27 147.50 C 0.00 0.00 0.00 0.71 -0.09 43 0 6 0
30MAR27 150.00 C 0.00 0.00 0.00 0.63 -0.08 43 0 35 0
30MAR27 152.50 C 0.00 0.00 0.00 0.57 -0.06 43 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.50 -0.07 43 0 34 0
30MAR27 157.50 C 1.09 1.09 1.09 0.45 -0.05 43 30 221 +30
30MAR27 160.00 C 1.02 1.02 1.02 0.40 -0.05 43 30 67 +30
30MAR27 162.50 C 0.00 0.00 0.00 0.36 -0.04 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.32 -0.04 43 0 56 0
30MAR27 167.50 C 0.00 0.00 0.00 0.28 -0.04 43 0 133 0
30MAR27 170.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 49.87 -2.14 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 49.10 -1.99 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 47.98 -2.14 52 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 47.22 -1.70 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 46.13 -2.16 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 45.26 -1.86 52 0 40 0
29JUN27 40.00 C 44.00 44.00 44.00 44.30 -1.85 51 2 6 +2
29JUN27 41.00 C 0.00 0.00 0.00 43.56 -1.67 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 42.67 -1.69 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 41.60 -1.81 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 40.84 -1.66 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 39.95 -1.65 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 39.07 -1.63 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 38.22 -1.65 50 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 37.32 -1.64 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 36.47 -1.61 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 35.61 -1.66 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 33.47 -1.64 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 31.43 -1.62 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 29.45 -1.57 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 27.53 -1.34 45 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 25.67 -1.38 45 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 23.94 -1.29 44 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 22.23 -1.36 44 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 20.60 -1.29 43 0 379 0
29JUN27 72.50 C 0.00 0.00 0.00 19.09 -1.22 43 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 17.70 -1.14 43 0 1,241 0
29JUN27 77.50 C 16.65 16.65 16.65 16.24 -1.26 42 1 429 +1
29JUN27 80.00 C 15.80 15.80 15.00 14.79 -1.27 42 12 1,359 +5
29JUN27 82.50 C 14.00 14.25 14.00 13.98 -1.58 43 4 369 +4
29JUN27 85.00 C 13.40 13.40 12.74 12.85 -1.38 42 88 770 +85
29JUN27 87.50 C 11.78 11.78 11.78 11.99 -1.19 43 85 631 +85
29JUN27 90.00 C 0.00 0.00 0.00 11.11 -1.13 43 3,000 4,783 +2,946
29JUN27 92.50 C 0.00 0.00 0.00 10.27 -1.05 43 0 2,955 0
29JUN27 95.00 C 9.77 9.77 9.77 9.50 -1.00 43 30 354 -30
29JUN27 97.50 C 0.00 0.00 0.00 8.80 -0.93 43 0 554 0
29JUN27 100.00 C 8.30 8.30 8.20 8.09 -0.91 43 51 713 +50
29JUN27 102.50 C 0.00 0.00 0.00 7.44 -0.85 43 0 171 0
29JUN27 105.00 C 6.85 6.85 6.85 6.84 -0.79 43 1 736 0
29JUN27 107.50 C 0.00 0.00 0.00 6.29 -0.74 43 0 864 0
29JUN27 110.00 C 6.30 6.30 6.30 5.78 -0.69 43 1 201 0
29JUN27 112.50 C 0.00 0.00 0.00 5.31 -0.64 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 4.87 -0.60 43 0 4,316 0
29JUN27 117.50 C 0.00 0.00 0.00 4.47 -0.56 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 4.10 -0.52 43 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 3.76 -0.49 43 0 70 0
29JUN27 125.00 C 0.00 0.00 0.00 3.45 -0.45 43 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.17 -0.42 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 2.91 -0.38 43 0 394 0
29JUN27 132.50 C 0.00 0.00 0.00 2.67 -0.36 43 0 39 0
29JUN27 135.00 C 3.27 3.27 3.27 2.44 -0.34 43 30 230 +27
29JUN27 137.50 C 0.00 0.00 0.00 2.24 -0.31 43 0 241 0
29JUN27 140.00 C 0.00 0.00 0.00 2.06 -0.28 43 0 117 0
29JUN27 142.50 C 0.00 0.00 0.00 1.89 -0.26 43 0 300 0
29JUN27 145.00 C 0.00 0.00 0.00 1.73 -0.24 43 0 232 0
29JUN27 147.50 C 0.00 0.00 0.00 1.59 -0.22 43 0 220 0
29JUN27 150.00 C 0.00 0.00 0.00 1.45 -0.21 43 0 414 0
29JUN27 152.50 C 2.12 2.12 2.12 1.33 -0.20 43 2 202 0
29JUN27 155.00 C 2.06 2.06 2.06 1.22 -0.18 43 1 201 +1
29JUN27 157.50 C 0.00 0.00 0.00 1.12 -0.17 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 1.03 -0.15 43 0 443 0
29JUN27 162.50 C 0.00 0.00 0.00 0.94 -0.15 43 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 0.87 -0.13 43 0 1 0
29JUN27 167.50 C 0.00 0.00 0.00 0.80 -0.12 43 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.73 -0.11 43 0 140 0
TOTAL CALL 27,948 488,021 +7,900
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 247 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 239 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 231 0 64 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 223 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 216 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 209 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 201 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 194 0 65 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 188 0 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 181 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 165 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 158 0 399 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 572 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1,738 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 587 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 375 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5,449 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,742 0
28AUG26 70.00 P 0.05 0.05 0.05 0.01 0.00 63 1 3,292 0
28AUG26 72.50 P 0.07 0.07 0.07 0.01 0.00 51 11 3,052 0
28AUG26 75.00 P 0.14 0.14 0.10 0.05 +0.03 50 100 4,822 +94
28AUG26 77.50 P 0.34 0.40 0.21 0.21 +0.12 49 1,533 5,050 +461
28AUG26 80.00 P 0.78 1.01 0.56 0.68 +0.35 50 2,284 6,973 -182
28AUG26 82.50 P 1.80 2.01 1.20 1.65 +0.76 50 3,265 5,386 +873
28AUG26 85.00 P 3.00 3.60 2.70 3.15 +1.25 50 1,132 5,248 -21
28AUG26 87.50 P 5.60 5.60 4.96 5.24 +1.74 56 171 7,192 -82
28AUG26 90.00 P 6.50 7.60 6.50 7.38 +1.93 49 7 6,380 +1
28AUG26 92.50 P 9.50 9.50 9.50 9.81 +1.97 48 5 3,931 0
28AUG26 95.00 P 12.40 12.40 12.40 12.67 +2.65 99 2 1,771 0
28AUG26 97.50 P 0.00 0.00 0.00 15.01 +2.13 99 0 1 -89
28AUG26 100.00 P 0.00 0.00 0.00 17.32 +1.87 81 0 388 -12
28AUG26 102.50 P 0.00 0.00 0.00 20.01 +1.98 122 0 0 -1
28AUG26 105.00 P 0.00 0.00 0.00 22.51 +2.17 133 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.01 +1.83 143 0 0 -1
28AUG26 110.00 P 0.00 0.00 0.00 27.51 +1.76 153 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.01 +1.68 163 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.51 +1.62 172 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.01 +2.11 181 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.51 +1.46 189 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 40.01 +1.45 198 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.51 +1.45 206 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 45.01 +1.66 214 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.51 +1.43 222 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 50.02 +1.61 231 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 52.51 +1.38 237 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 55.01 +1.43 244 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 57.52 +1.38 253 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 60.01 +1.94 259 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 62.51 +1.44 265 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 65.01 +1.60 271 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 67.51 +1.44 278 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 70.01 +1.41 284 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 72.51 +1.47 290 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 75.01 +1.47 296 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 77.51 +1.96 301 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 80.01 +2.06 307 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 82.51 +1.96 313 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 85.01 +1.42 318 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 87.51 +2.28 324 0 0 0
04SEP26 65.00 P 0.10 0.10 0.10 0.02 - 58 12 12 -
04SEP26 66.00 P 0.00 0.00 0.00 0.04 - 60 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 0.05 - 58 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 0.08 - 58 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 0.11 - 58 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 0.16 - 58 0 0 -
04SEP26 71.00 P 0.33 0.33 0.30 0.22 - 58 2 2 -
04SEP26 72.00 P 0.39 0.40 0.39 0.31 - 58 8 8 -
04SEP26 73.00 P 0.52 0.52 0.45 0.41 - 58 5 5 -
04SEP26 74.00 P 0.51 0.60 0.51 0.55 - 58 37 34 -
04SEP26 75.00 P 0.78 0.80 0.68 0.71 - 58 45 40 -
04SEP26 76.00 P 0.93 1.01 0.80 0.91 - 58 102 72 -
04SEP26 77.00 P 1.14 1.27 0.99 1.16 - 58 223 193 -
04SEP26 78.00 P 1.44 1.50 1.24 1.43 - 58 293 242 -
04SEP26 79.00 P 1.60 1.91 1.60 1.77 - 59 457 408 -
04SEP26 80.00 P 2.00 2.36 1.87 2.14 - 59 173 145 -
04SEP26 81.00 P 2.31 2.52 2.31 2.56 - 59 682 660 -
04SEP26 82.00 P 2.76 2.90 2.76 3.03 - 59 142 142 -
04SEP26 83.00 P 3.40 3.40 3.40 3.56 - 60 30 30 -
04SEP26 84.00 P 4.00 4.20 3.60 4.12 - 60 14 0 -
04SEP26 85.00 P 4.97 4.97 4.56 4.75 - 60 60 60 -
04SEP26 86.00 P 5.46 5.46 5.21 5.41 - 61 91 91 -
04SEP26 87.00 P 0.00 0.00 0.00 6.11 - 61 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 6.87 - 62 0 0 -
04SEP26 89.00 P 0.00 0.00 0.00 7.64 - 62 0 0 -
04SEP26 90.00 P 0.00 0.00 0.00 8.48 - 63 0 0 -
04SEP26 91.00 P 0.00 0.00 0.00 9.33 - 65 0 0 -
04SEP26 92.00 P 0.00 0.00 0.00 10.08 - 63 0 0 -
04SEP26 93.00 P 0.00 0.00 0.00 10.91 - 62 0 0 -
04SEP26 94.00 P 0.00 0.00 0.00 12.03 - 69 0 0 -
04SEP26 95.00 P 0.00 0.00 0.00 12.97 - 71 0 0 -
04SEP26 96.00 P 0.00 0.00 0.00 13.53 - 58 0 0 -
04SEP26 97.00 P 0.00 0.00 0.00 14.47 - 58 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 15.43 - 58 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 16.50 - 65 0 0 -
04SEP26 100.00 P 0.00 0.00 0.00 17.36 - 57 0 0 -
04SEP26 101.00 P 0.00 0.00 0.00 18.70 - 81 0 0 -
04SEP26 102.00 P 0.00 0.00 0.00 19.40 - 66 0 0 -
04SEP26 103.00 P 0.00 0.00 0.00 20.65 - 84 0 0 -
04SEP26 104.00 P 0.00 0.00 0.00 21.37 - 68 0 0 -
04SEP26 105.00 P 0.00 0.00 0.00 22.62 - 88 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 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 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 665 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 638 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,306 0
29SEP26 57.50 P 0.12 0.12 0.12 0.02 +0.01 46 1 1,712 0
29SEP26 60.00 P 0.18 0.18 0.17 0.05 +0.02 46 20 3,882 +20
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.04 46 0 2,027 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 +0.08 46 0 10,177 0
29SEP26 67.50 P 0.49 0.56 0.49 0.37 +0.14 46 30 3,240 +1
29SEP26 70.00 P 0.75 0.84 0.65 0.66 +0.24 46 401 32,200 -179
29SEP26 72.50 P 1.05 1.20 1.05 1.08 +0.36 46 341 3,673 +140
29SEP26 75.00 P 1.65 1.85 1.45 1.67 +0.51 46 1,207 13,600 -766
29SEP26 77.50 P 2.29 2.60 2.29 2.45 +0.68 46 931 5,755 +69
29SEP26 80.00 P 3.45 3.61 3.00 3.42 +0.88 46 658 15,821 -165
29SEP26 82.50 P 4.00 4.77 4.00 4.64 +1.13 46 274 8,755 +93
29SEP26 85.00 P 6.00 6.30 5.90 6.09 +1.33 47 519 13,054 -107
29SEP26 87.50 P 7.80 8.00 7.60 7.72 +1.56 47 390 11,254 -100
29SEP26 90.00 P 9.00 10.00 9.00 9.53 +1.71 48 36 6,772 +30
29SEP26 92.50 P 0.00 0.00 0.00 11.54 +1.89 49 0 4,313 0
29SEP26 95.00 P 12.29 13.70 12.29 13.66 +1.99 51 13 4,817 0
29SEP26 97.50 P 0.00 0.00 0.00 15.85 +2.16 52 0 2,540 0
29SEP26 100.00 P 0.00 0.00 0.00 18.22 +2.47 55 0 6,787 0
29SEP26 102.50 P 20.44 20.44 20.24 20.20 +2.01 50 40 2,430 0
29SEP26 105.00 P 0.00 0.00 0.00 22.68 +1.84 53 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 25.19 +1.89 57 0 1,029 0
29SEP26 110.00 P 27.35 27.35 27.35 27.77 +1.99 63 1 2,016 +1
29SEP26 112.50 P 0.00 0.00 0.00 30.01 +1.67 59 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 32.58 +1.68 65 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 35.01 +1.64 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.51 +1.46 69 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 40.01 +1.45 72 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 42.51 +1.45 75 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 45.01 +1.66 78 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.53 +1.45 81 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 50.03 +1.62 84 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 52.53 +1.40 87 0 0 -2
29SEP26 137.50 P 0.00 0.00 0.00 55.01 +1.43 88 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 57.52 +1.38 91 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 60.01 +1.94 93 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.51 +1.44 96 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 65.01 +1.60 98 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.53 +1.46 101 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.01 +1.41 103 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.51 +1.47 105 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.01 +1.47 107 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.51 +1.90 109 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 80.03 +2.08 112 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 82.52 +1.91 114 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 85.02 +1.43 116 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 87.53 +2.30 118 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 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 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29OCT26 50.00 P 0.13 0.13 0.13 0.01 0.00 43 1 84 +1
29OCT26 52.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 62 0
29OCT26 55.00 P 0.24 0.24 0.24 0.05 +0.02 43 1 1,479 +1
29OCT26 57.50 P 0.28 0.28 0.28 0.10 +0.04 43 1 369 0
29OCT26 60.00 P 0.41 0.41 0.41 0.18 +0.06 42 3 686 0
29OCT26 62.50 P 0.56 0.56 0.56 0.33 +0.11 42 66 617 -50
29OCT26 65.00 P 0.72 0.76 0.72 0.55 +0.18 42 63 659 -47
29OCT26 67.50 P 0.76 1.06 0.76 0.87 +0.26 43 212 971 +149
29OCT26 70.00 P 1.41 1.51 1.41 1.30 +0.35 42 47 3,918 +36
29OCT26 72.50 P 1.81 2.04 1.81 1.88 +0.47 43 184 1,805 -112
29OCT26 75.00 P 2.44 2.69 2.44 2.61 +0.61 43 436 1,406 -250
29OCT26 77.50 P 3.20 3.63 3.20 3.50 +0.78 43 457 1,886 +104
29OCT26 80.00 P 4.09 4.70 4.09 4.57 +0.94 43 167 2,098 +81
29OCT26 82.50 P 5.58 5.99 5.17 5.79 +1.17 43 2,131 2,959 +1,558
29OCT26 85.00 P 7.16 7.16 7.16 7.22 +1.38 43 30 2,658 -30
29OCT26 87.50 P 8.57 8.58 8.57 8.86 +1.50 44 2 1,720 +1
29OCT26 90.00 P 10.56 10.56 10.56 10.59 +1.66 44 35 1,935 -35
29OCT26 92.50 P 12.45 12.45 12.24 12.46 +1.72 45 31 1,616 +1
29OCT26 95.00 P 0.00 0.00 0.00 14.04 +1.53 42 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 16.57 +1.89 47 0 236 0
29OCT26 100.00 P 0.00 0.00 0.00 18.74 +1.94 47 0 179 0
29OCT26 102.50 P 0.00 0.00 0.00 20.96 +1.96 48 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 23.15 +1.88 48 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.45 +1.82 48 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 27.80 +1.76 49 0 3 0
29OCT26 112.50 P 30.15 30.15 30.15 30.78 +2.33 59 2 0 -2
29OCT26 115.00 P 0.00 0.00 0.00 32.58 +1.60 50 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 35.01 +1.51 51 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 37.51 +1.46 53 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 40.01 +1.45 56 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 42.57 +1.51 60 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 45.08 +1.73 62 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 47.58 +1.50 64 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 50.08 +1.67 66 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 52.58 +1.45 69 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 55.08 +1.50 71 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 57.58 +1.44 73 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 60.08 +1.81 74 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 62.58 +1.51 76 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 65.08 +1.67 78 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 67.58 +1.51 80 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 70.08 +1.48 82 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 72.58 +1.54 84 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 75.08 +1.54 85 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 77.58 +1.80 87 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 80.08 +1.81 89 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 82.58 +1.78 91 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 85.08 +1.49 92 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 87.58 +1.86 94 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 18 0
27NOV26 52.50 P 0.32 0.32 0.32 0.10 +0.04 43 10 24 +10
27NOV26 55.00 P 0.00 0.00 0.00 0.18 +0.07 43 0 18 0
27NOV26 57.50 P 0.56 0.56 0.56 0.30 +0.11 43 4 5 +4
27NOV26 60.00 P 0.00 0.00 0.00 0.48 +0.16 43 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.74 +0.22 43 0 113 0
27NOV26 65.00 P 1.16 1.16 1.16 1.10 +0.31 43 100 183 +100
27NOV26 67.50 P 1.63 1.70 1.63 1.55 +0.40 43 38 695 +2
27NOV26 70.00 P 2.05 2.18 2.05 2.13 +0.51 43 97 895 -21
27NOV26 72.50 P 2.83 2.90 2.83 2.82 +0.61 43 19 697 +18
27NOV26 75.00 P 3.63 3.63 3.63 3.62 +0.70 43 22 696 +22
27NOV26 77.50 P 4.13 4.58 4.09 4.56 +0.85 43 204 795 +151
27NOV26 80.00 P 5.78 5.78 5.60 5.68 +1.04 43 91 668 +14
27NOV26 82.50 P 6.86 7.04 6.79 6.99 +1.25 44 248 1,201 +113
27NOV26 85.00 P 7.65 8.33 7.65 8.34 +1.34 43 360 2,876 -240
27NOV26 87.50 P 10.12 10.12 10.12 9.95 +1.51 44 30 2,220 0
27NOV26 90.00 P 11.77 11.77 11.77 11.74 +1.63 45 30 1,558 0
27NOV26 92.50 P 13.59 13.59 13.49 13.42 +1.76 44 90 956 0
27NOV26 95.00 P 0.00 0.00 0.00 15.48 +1.88 46 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 17.41 +1.77 46 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 19.49 +1.83 47 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 21.55 +1.79 46 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 23.73 +1.80 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 25.96 +1.77 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 28.23 +1.74 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 30.78 +1.92 51 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 32.86 +1.61 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 35.21 +1.71 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 37.60 +1.55 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 40.02 +1.46 49 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 42.57 +1.51 52 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 45.08 +1.73 54 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 47.58 +1.50 56 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 50.08 +1.67 58 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 52.67 +1.54 61 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 55.08 +1.50 61 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 57.58 +1.44 63 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 60.08 +1.81 64 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 62.63 +1.56 67 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 65.16 +1.75 70 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 67.58 +1.51 69 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 70.08 +1.48 71 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 72.58 +1.54 72 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 75.08 +1.54 74 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 77.58 +1.80 75 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 80.17 +1.90 79 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 82.58 +1.78 78 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 85.17 +1.58 82 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 87.58 +1.81 81 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 15,361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 +0.04 43 0 726 0
30DEC26 52.50 P 0.54 0.54 0.54 0.24 +0.07 43 4 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 +0.10 43 0 1,426 0
30DEC26 57.50 P 0.00 0.00 0.00 0.58 +0.14 43 0 1,036 0
30DEC26 60.00 P 0.00 0.00 0.00 0.86 +0.20 43 0 3,564 0
30DEC26 62.50 P 1.40 1.49 1.40 1.22 +0.27 43 38 5,556 +30
30DEC26 65.00 P 1.90 1.90 1.90 1.68 +0.34 43 11 5,877 +10
30DEC26 67.50 P 2.43 2.43 2.37 2.22 +0.40 43 23 2,954 -17
30DEC26 70.00 P 2.83 3.05 2.83 2.91 +0.52 43 31 25,009 -9
30DEC26 72.50 P 3.53 3.83 3.53 3.72 +0.64 43 22 2,166 -19
30DEC26 75.00 P 4.45 4.63 4.43 4.59 +0.77 43 222 2,849 +91
30DEC26 77.50 P 0.00 0.00 0.00 5.61 +0.87 43 0 4,415 0
30DEC26 80.00 P 6.55 6.79 6.28 6.72 +0.97 43 987 12,930 +339
30DEC26 82.50 P 7.90 8.09 7.90 8.00 +1.12 43 110 5,091 +85
30DEC26 85.00 P 9.23 9.51 9.23 9.44 +1.26 43 87 12,214 +30
30DEC26 87.50 P 11.03 11.04 11.03 10.97 +1.44 44 40 1,416 +36
30DEC26 90.00 P 12.80 12.80 12.60 12.66 +1.65 44 34 11,433 -2
30DEC26 92.50 P 14.25 14.25 14.25 14.36 +1.60 44 30 2,139 +30
30DEC26 95.00 P 0.00 0.00 0.00 16.23 +1.70 44 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 18.37 +2.07 46 0 2,214 0
30DEC26 100.00 P 20.50 20.50 20.50 19.94 +1.31 44 5 4,726 +5
30DEC26 102.50 P 0.00 0.00 0.00 22.30 +1.65 46 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 24.40 +1.66 46 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 26.56 +1.65 46 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 28.76 +1.64 47 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 31.00 +1.59 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 33.29 +1.58 47 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 35.58 +1.49 47 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 37.89 +1.42 47 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 40.24 +1.43 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 42.59 +1.53 46 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 45.08 +1.73 48 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 47.58 +1.50 50 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 50.08 +1.67 51 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.67 +1.54 54 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 55.08 +1.50 55 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 57.58 +1.44 56 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 60.08 +1.81 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 62.63 +1.56 60 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 65.16 +1.75 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.75 +1.68 65 0 22 0
30DEC26 152.50 P 0.00 0.00 0.00 70.08 +1.48 63 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 72.58 +1.54 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.08 +1.54 66 0 0 0
30DEC26 160.00 P 77.40 78.00 77.00 77.58 +1.80 67 8 60 -2
30DEC26 162.50 P 0.00 0.00 0.00 80.17 +1.90 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 82.58 +1.78 70 0 0 -1
30DEC26 167.50 P 0.00 0.00 0.00 85.17 +1.58 73 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 87.58 +1.81 72 0 0 0
30MAR27 34.00 P 0.20 0.20 0.20 0.01 0.00 41 21 31 +21
30MAR27 35.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 +0.04 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 +0.06 43 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.24 +0.07 43 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.29 +0.08 43 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.35 +0.10 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.40 +0.10 43 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.47 +0.11 43 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.56 +0.15 43 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.79 +0.18 43 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.09 +0.22 43 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.49 +0.32 43 0 740 0
30MAR27 60.00 P 2.21 2.21 2.21 1.95 +0.37 43 1 5,440 0
30MAR27 62.50 P 0.00 0.00 0.00 2.50 +0.44 43 0 2,591 0
30MAR27 65.00 P 3.29 3.29 3.29 3.16 +0.55 43 10 6,297 0
30MAR27 67.50 P 4.00 4.00 4.00 3.87 +0.58 43 20 1,340 0
30MAR27 70.00 P 4.62 4.76 4.62 4.75 +0.74 43 2,047 14,880 +2,000
30MAR27 72.50 P 5.55 5.55 5.55 5.58 +0.72 43 1 831 +1
30MAR27 75.00 P 6.23 6.23 6.23 6.57 +0.84 43 30 3,703 +10
30MAR27 77.50 P 7.70 7.70 7.68 7.65 +0.94 43 35 1,892 +35
30MAR27 80.00 P 8.96 8.96 8.88 8.88 +1.09 43 118 3,953 0
30MAR27 82.50 P 0.00 0.00 0.00 10.14 +1.15 43 0 1,050 0
30MAR27 85.00 P 11.42 11.42 11.42 11.55 +1.26 42 482 15,324 +482
30MAR27 87.50 P 0.00 0.00 0.00 13.07 +1.38 43 0 1,081 0
30MAR27 90.00 P 0.00 0.00 0.00 14.69 +1.47 43 0 1,708 0
30MAR27 92.50 P 16.55 16.55 16.55 16.38 +1.62 43 30 148 +30
30MAR27 95.00 P 0.00 0.00 0.00 18.18 +1.23 43 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 20.03 +1.31 44 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 21.95 +1.35 44 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 23.91 +1.42 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 25.92 +1.44 44 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 28.00 +1.47 45 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 30.09 +1.50 45 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 32.21 +1.45 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 34.39 +1.44 45 0 1,769 0
30MAR27 117.50 P 0.00 0.00 0.00 36.60 +1.44 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 38.82 +1.38 45 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 41.07 +1.44 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 43.37 +1.41 45 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 45.66 +1.44 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.98 +1.61 45 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 50.32 +1.60 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 52.69 +1.54 45 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 55.11 +1.53 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 57.58 +1.44 46 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 60.08 +1.49 47 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 62.63 +1.56 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 65.16 +1.75 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 67.75 +1.68 53 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 70.08 +1.48 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 72.58 +1.54 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 75.08 +1.54 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.77 +2.98 67 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 80.17 +1.88 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 82.58 +1.78 57 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.17 +1.58 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 87.67 +1.90 61 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.21 +0.05 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.25 +0.05 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.35 +0.07 43 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.41 +0.08 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.47 +0.08 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.56 +0.11 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.64 +0.11 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.73 +0.12 43 0 263 0
29JUN27 48.00 P 0.00 0.00 0.00 0.83 +0.13 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.96 +0.17 43 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 1.08 +0.18 43 0 684 0
29JUN27 52.50 P 0.00 0.00 0.00 1.44 +0.23 43 0 1,240 0
29JUN27 55.00 P 2.29 2.30 2.29 1.86 +0.26 43 15 899 +11
29JUN27 57.50 P 0.00 0.00 0.00 2.38 +0.35 43 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 2.95 +0.36 43 0 2,086 0
29JUN27 62.50 P 0.00 0.00 0.00 3.65 +0.47 43 0 1,220 0
29JUN27 65.00 P 0.00 0.00 0.00 4.38 +0.48 43 0 3,399 0
29JUN27 67.50 P 0.00 0.00 0.00 5.27 +0.62 43 0 2,886 0
29JUN27 70.00 P 5.83 5.83 5.83 6.19 +0.65 43 4 471 -4
29JUN27 72.50 P 0.00 0.00 0.00 7.13 +0.80 43 0 1,115 0
29JUN27 75.00 P 8.08 8.10 8.08 8.19 +0.87 43 3 1,767 0
29JUN27 77.50 P 9.32 9.38 9.32 9.33 +1.01 43 190 1,872 +190
29JUN27 80.00 P 10.10 10.64 10.10 10.55 +1.04 42 200 4,418 +200
29JUN27 82.50 P 11.45 12.00 11.45 11.90 +1.18 43 281 1,059 +180
29JUN27 85.00 P 0.00 0.00 0.00 13.28 +1.21 42 0 466 0
29JUN27 87.50 P 0.00 0.00 0.00 14.77 +1.29 42 0 345 0
29JUN27 90.00 P 0.00 0.00 0.00 16.40 +1.45 43 3,000 7,905 +3,000
29JUN27 92.50 P 0.00 0.00 0.00 18.09 +1.55 43 0 7,827 0
29JUN27 95.00 P 20.00 20.00 20.00 19.80 +1.56 43 1 99 +1
29JUN27 97.50 P 0.00 0.00 0.00 21.61 +1.63 43 0 421 0
29JUN27 100.00 P 0.00 0.00 0.00 23.47 +1.19 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 25.38 +1.28 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 27.33 +1.28 44 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 29.33 +1.30 44 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 31.37 +1.35 44 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 33.43 +1.36 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.54 +1.38 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.66 +1.39 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.82 +1.45 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.02 +1.45 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.22 +1.46 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.44 +1.36 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.72 +1.51 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 50.99 +1.46 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 53.27 +1.48 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 55.58 +1.48 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 58.05 +1.62 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 60.39 +1.48 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 62.82 +1.49 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 65.16 +1.45 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 67.75 +1.68 47 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 70.08 +1.48 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 72.58 +1.54 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 75.08 +1.54 48 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.77 +2.98 59 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 80.17 +1.88 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 82.58 +1.78 51 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 85.17 +1.58 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 87.67 +1.90 54 0 2 0
TOTAL PUT 29,102 564,488 +8,418
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$ 10.300
28AUG26 7.50 C 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
28AUG26 10.00 C 0.26 0.26 0.26 0.33 +0.01 29 38 38 +38
28AUG26 10.50 C 0.04 0.04 0.04 0.07 0.00 34 5 79 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 185 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.82 +0.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 +0.04 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 +0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 +0.04 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.37 +0.04 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.15 +0.04 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.58 +0.02 31 0 25 0
29SEP26 10.50 C 0.32 0.32 0.32 0.34 +0.02 32 165 933 +165
29SEP26 11.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 42 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 33 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.84 +0.03 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.11 +0.06 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.89 +0.04 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.62 -0.01 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.41 -0.01 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.25 +0.03 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.07 +0.03 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.88 +0.02 31 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.74 +0.04 31 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.49 +0.03 31 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 86 0
29OCT26 11.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.12 0.00 21 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.90 -0.02 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.70 -0.02 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.55 +0.03 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.37 +0.03 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.20 +0.03 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.67 +0.06 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.22 +0.02 34 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.40 0.00 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.19 0.00 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 -0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.79 -0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.61 0.00 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 +0.05 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 +0.05 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.03 +0.05 34 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 +0.05 35 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 +0.02 33 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 +0.01 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.32 +0.02 34 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 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 34 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 41 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.00 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.78 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.57 -0.01 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.37 -0.01 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.18 -0.01 30 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.00 -0.01 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.83 -0.01 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 +0.03 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.51 -0.02 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.37 -0.01 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.24 0.00 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 +0.02 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 0.00 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 +0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 +0.02 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 +0.01 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 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 0.06 +0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.10 +0.03 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.90 -0.01 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.70 -0.01 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.52 0.00 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.32 -0.02 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.16 -0.01 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.00 0.00 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.82 0.00 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.69 +0.01 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.54 0.00 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.46 +0.01 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.22 +0.02 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.02 +0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.84 0.00 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.57 0.00 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 0.00 34 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 0.00 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 0.00 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 0.00 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
TOTAL CALL 208 7,018 +203
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 324 0
28AUG26 10.00 P 0.10 0.10 0.10 0.05 -0.02 37 4 230 0
28AUG26 10.50 P 0.00 0.00 0.00 0.27 -0.04 34 0 297 0
28AUG26 11.00 P 0.00 0.00 0.00 0.70 -0.04 0 0 47 0
28AUG26 11.50 P 1.34 1.34 1.34 1.20 -0.04 0 45 0 -45
28AUG26 12.00 P 0.00 0.00 0.00 1.70 -0.04 0 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.26 -0.03 135 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.74 -0.05 141 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.24 -0.05 159 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.76 -0.03 189 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.26 -0.03 206 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.76 -0.03 222 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.26 -0.03 236 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.76 -0.03 249 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.26 -0.03 262 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 35 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 34 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 33 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 32 0 162 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.01 32 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 167 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 -0.03 32 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 0.85 -0.03 32 0 45 0
29SEP26 11.50 P 1.29 1.36 1.29 1.26 -0.03 32 45 46 +45
29SEP26 12.00 P 0.00 0.00 0.00 1.72 -0.03 33 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.26 -0.04 48 0 12 0
29SEP26 13.00 P 2.87 2.87 2.87 2.75 -0.04 53 55 59 -55
29SEP26 13.50 P 0.00 0.00 0.00 3.24 -0.05 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.76 -0.03 67 0 0 -30
29SEP26 14.50 P 0.00 0.00 0.00 4.26 -0.03 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.76 -0.03 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.26 -0.03 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.76 -0.03 88 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.26 -0.03 93 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.70 -0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.20 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.73 -0.01 97 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.26 +0.02 110 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.74 -0.05 108 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.20 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.73 -0.05 111 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.73 -0.05 118 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.76 +0.02 135 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.76 +0.02 141 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.16 0.00 32 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.23 0.00 33 0 37 0
29OCT26 9.75 P 0.00 0.00 0.00 0.31 -0.01 32 0 84 0
29OCT26 10.00 P 0.00 0.00 0.00 0.40 -0.02 32 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.66 -0.02 32 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 0.99 -0.03 33 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.82 +0.02 37 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.29 -0.04 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.75 -0.05 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.28 -0.01 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.76 -0.03 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.26 -0.03 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.76 -0.03 60 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.26 -0.03 64 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.76 -0.03 68 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 0.00 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 0.00 33 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.25 -0.01 33 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.52 -0.01 33 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.34 -0.03 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.81 -0.02 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.28 -0.02 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.80 +0.01 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.26 -0.03 48 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.76 -0.03 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.26 -0.03 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.76 -0.03 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.01 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.01 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.02 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 -0.01 33 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.86 -0.03 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 0.00 35 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 +0.04 35 0 54 0
30DEC26 12.00 P 2.00 2.00 2.00 1.98 -0.01 36 55 275 +55
30DEC26 12.50 P 0.00 0.00 0.00 2.41 -0.01 38 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.86 0.00 40 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.31 -0.01 40 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.80 0.00 43 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.30 +0.01 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.76 -0.03 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.26 -0.03 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.76 -0.03 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.26 -0.03 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.70 -0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.20 -0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.73 -0.01 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.26 +0.02 64 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.74 -0.05 64 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.20 -0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.73 -0.05 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.73 -0.05 70 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.76 +0.02 79 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.76 +0.02 83 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 0.00 34 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 0.00 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 0.00 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 -0.02 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 -0.02 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 -0.01 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.09 0.00 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 -0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.76 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.13 -0.01 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 -0.01 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 0.00 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 +0.01 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 -0.01 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.31 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.80 +0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.30 +0.01 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.76 -0.03 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 -0.03 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.70 -0.08 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 -0.02 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.28 -0.01 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.02 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.41 -0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 -0.02 33 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 0.75 -0.03 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 -0.02 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 -0.02 33 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.10 -0.02 33 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.36 -0.04 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.67 -0.04 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.00 -0.04 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.42 0.00 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.81 +0.01 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.21 +0.01 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.61 -0.01 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.06 +0.01 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.49 +0.01 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.94 +0.01 35 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.38 0.00 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.83 -0.02 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.27 -0.04 33 0 0 0
TOTAL PUT 204 4,784 -30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 27.820
28AUG26 9.00 C 0.00 0.00 0.00 18.91 -1.12 554 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 18.61 -1.17 476 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.35 -1.18 445 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.16 -1.18 517 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.91 -1.17 505 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.41 -1.17 482 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.85 -1.18 387 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.41 -1.16 441 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.91 -1.18 421 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.41 -1.18 402 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.91 -1.18 384 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.41 -1.18 367 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.91 -1.18 350 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.41 -1.18 334 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.91 -1.17 319 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 12.41 -1.17 304 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 11.91 -1.12 289 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 11.41 -1.12 275 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 10.91 -1.16 261 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 10.41 -1.16 248 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 9.91 -1.12 235 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.41 -1.12 222 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.86 -1.17 179 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.41 -1.12 197 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.91 -1.19 185 0 320 0
28AUG26 21.00 C 7.63 7.63 7.63 6.86 -1.16 137 50 790 -10
28AUG26 22.00 C 0.00 0.00 0.00 5.83 -1.19 85 0 1,247 0
28AUG26 23.00 C 5.93 5.93 5.93 4.83 -1.19 69 1 1,448 0
28AUG26 24.00 C 0.00 0.00 0.00 3.86 -1.19 79 0 2,441 0
28AUG26 25.00 C 3.30 3.30 2.71 2.87 -1.24 64 17 1,810 -1
28AUG26 26.00 C 2.00 2.00 1.85 1.95 -1.12 60 15 3,910 0
28AUG26 27.00 C 1.02 1.25 1.00 1.17 -0.94 59 82 4,941 -14
28AUG26 28.00 C 1.00 1.07 0.48 0.55 -0.83 54 3,026 10,695 +417
28AUG26 29.00 C 0.49 0.49 0.22 0.24 -0.51 56 1,351 7,449 +439
28AUG26 30.00 C 0.22 0.22 0.10 0.10 -0.28 59 5,901 7,958 -2,187
28AUG26 31.00 C 0.07 0.07 0.05 0.04 -0.15 62 99 6,135 -68
28AUG26 32.00 C 0.05 0.05 0.02 0.02 -0.07 68 793 4,107 -735
28AUG26 33.00 C 0.04 0.04 0.02 0.01 -0.03 72 550 3,152 +128
28AUG26 34.00 C 0.02 0.02 0.02 0.01 -0.01 83 66 1,996 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,543 0
28AUG26 36.00 C 0.01 0.01 0.01 0.01 0.00 103 50 1,988 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,455 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,322 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 130 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2,985 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 147 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 155 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 170 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 177 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 184 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 191 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 197 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 204 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 8.41 - 116 0 0 -
04SEP26 19.75 C 0.00 0.00 0.00 8.13 - 102 0 0 -
04SEP26 20.00 C 0.00 0.00 0.00 7.91 - 109 0 0 -
04SEP26 20.50 C 0.00 0.00 0.00 7.37 - 88 0 0 -
04SEP26 21.00 C 0.00 0.00 0.00 6.88 - 86 0 0 -
04SEP26 21.50 C 0.00 0.00 0.00 6.38 - 79 0 0 -
04SEP26 22.00 C 0.00 0.00 0.00 5.89 - 76 0 0 -
04SEP26 22.50 C 0.00 0.00 0.00 5.34 - 36 0 0 -
04SEP26 23.00 C 0.00 0.00 0.00 4.85 - 49 0 0 -
04SEP26 23.50 C 0.00 0.00 0.00 4.36 - 49 0 0 -
04SEP26 24.00 C 0.00 0.00 0.00 3.88 - 49 0 0 -
04SEP26 24.50 C 0.00 0.00 0.00 3.41 - 49 0 0 -
04SEP26 25.00 C 0.00 0.00 0.00 2.96 - 50 0 0 -
04SEP26 25.50 C 0.00 0.00 0.00 2.59 - 55 0 0 -
04SEP26 26.00 C 0.00 0.00 0.00 2.13 - 50 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 1.76 - 49 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 1.42 - 49 0 0 -
04SEP26 27.50 C 1.19 1.19 1.12 1.13 - 49 18 18 -
04SEP26 28.00 C 1.00 1.05 0.80 0.88 - 49 265 213 -
04SEP26 28.50 C 0.75 0.75 0.68 0.68 - 49 104 103 -
04SEP26 29.00 C 0.52 0.60 0.52 0.52 - 50 22 21 -
04SEP26 29.50 C 0.44 0.44 0.44 0.39 - 50 4 4 -
04SEP26 30.00 C 0.39 0.39 0.30 0.28 - 50 71 63 -
04SEP26 30.50 C 0.39 0.39 0.24 0.21 - 51 244 159 -
04SEP26 31.00 C 0.30 0.30 0.19 0.15 - 51 394 328 -
04SEP26 31.50 C 0.15 0.17 0.15 0.11 - 52 90 60 -
04SEP26 32.00 C 0.12 0.14 0.11 0.08 - 53 47 44 -
04SEP26 32.50 C 0.00 0.00 0.00 0.05 - 52 0 0 -
04SEP26 33.00 C 0.08 0.08 0.08 0.04 - 54 10 10 -
04SEP26 33.50 C 0.00 0.00 0.00 0.03 - 55 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 0.02 - 55 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 36.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 38.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 38.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 18.96 -1.09 193 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 18.71 -1.09 189 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.46 -1.10 184 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.21 -1.13 180 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.97 -1.11 178 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.47 -1.11 170 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.97 -1.08 162 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.47 -1.10 155 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.97 -1.12 148 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.48 -1.11 143 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.98 -1.11 137 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.48 -1.11 130 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.98 -1.11 124 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.49 -1.10 120 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.99 -1.09 114 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.49 -1.09 109 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.99 -1.04 103 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.50 -1.08 100 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.00 -1.09 95 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.50 -1.09 90 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.01 -1.07 86 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.51 -1.08 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.02 -1.09 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.53 -1.07 75 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 8.04 -1.09 71 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.94 -1.21 51 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 6.11 -1.07 59 0 656 0
29SEP26 23.00 C 0.00 0.00 0.00 5.03 -1.21 45 0 1,395 0
29SEP26 24.00 C 4.20 4.23 4.20 4.12 -1.13 42 16 9,739 +14
29SEP26 25.00 C 3.30 3.40 3.30 3.31 -1.13 43 11 13,582 -10
29SEP26 26.00 C 3.15 3.15 2.63 2.63 -0.94 44 47 5,499 -23
29SEP26 27.00 C 2.00 2.20 1.95 2.02 -0.86 44 72 11,946 -27
29SEP26 28.00 C 1.90 1.90 1.40 1.48 -0.72 43 397 10,524 -72
29SEP26 29.00 C 1.22 1.26 1.04 1.12 -0.56 45 575 7,841 +41
29SEP26 30.00 C 1.05 1.05 0.76 0.83 -0.46 46 659 13,132 +211
29SEP26 31.00 C 0.73 0.73 0.59 0.61 -0.35 47 308 3,140 +40
29SEP26 32.00 C 0.55 0.55 0.42 0.45 -0.28 48 531 3,568 +242
29SEP26 33.00 C 0.38 0.38 0.33 0.33 -0.21 49 222 5,078 +32
29SEP26 34.00 C 0.31 0.31 0.23 0.25 -0.15 50 605 2,892 +424
29SEP26 35.00 C 0.24 0.24 0.18 0.18 -0.12 51 227 8,420 -141
29SEP26 36.00 C 0.19 0.19 0.15 0.14 -0.08 52 464 15,490 -243
29SEP26 37.00 C 0.14 0.14 0.11 0.11 -0.05 54 41 10,088 0
29SEP26 38.00 C 0.12 0.12 0.08 0.08 -0.04 54 11 6,614 -10
29SEP26 39.00 C 0.09 0.09 0.07 0.06 -0.03 55 17 16,081 +13
29SEP26 40.00 C 0.07 0.07 0.06 0.05 -0.02 57 7 17,496 +5
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 5,645 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 1,858 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,734 0
29SEP26 46.00 C 0.03 0.03 0.03 0.01 0.00 61 1 2,113 -1
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 18.97 -1.08 140 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.72 -1.08 137 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.47 -1.20 133 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.22 -1.12 130 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.99 -1.16 131 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.48 -1.20 123 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.99 -1.16 119 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.49 -1.19 113 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.99 -1.20 108 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.50 -1.09 104 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.00 -1.17 99 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.51 -1.17 96 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.01 -1.11 91 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.51 -1.08 87 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.02 -1.18 84 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.52 -1.17 80 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.03 -1.17 77 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.54 -1.15 74 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.05 -1.16 71 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.56 -1.17 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.07 -1.15 65 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.58 -1.15 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.10 -1.12 61 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.62 -1.11 59 0 0 0
29OCT26 20.00 C 8.20 8.20 8.20 8.15 -1.10 57 20 133 +20
29OCT26 21.00 C 0.00 0.00 0.00 7.14 -1.14 49 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.27 -1.08 49 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.39 -1.04 47 0 214 0
29OCT26 24.00 C 4.53 4.53 4.53 4.49 -1.06 43 30 1,118 -30
29OCT26 25.00 C 3.77 3.82 3.77 3.75 -0.96 43 5 1,505 -3
29OCT26 26.00 C 3.10 3.10 3.10 3.18 -0.79 45 14 871 -14
29OCT26 27.00 C 2.71 2.71 2.40 2.48 -0.88 42 96 4,348 +24
29OCT26 28.00 C 2.06 2.09 1.92 2.02 -0.69 43 151 3,603 -29
29OCT26 29.00 C 1.59 1.70 1.51 1.60 -0.60 43 201 1,948 +86
29OCT26 30.00 C 1.33 1.38 1.23 1.28 -0.52 43 203 1,623 +54
29OCT26 31.00 C 1.02 1.10 1.02 1.02 -0.41 44 62 1,583 0
29OCT26 32.00 C 0.92 0.92 0.78 0.80 -0.37 44 144 4,820 +115
29OCT26 33.00 C 0.00 0.00 0.00 0.62 -0.33 45 0 924 0
29OCT26 34.00 C 0.52 0.52 0.52 0.48 -0.30 45 20 702 -20
29OCT26 35.00 C 0.00 0.00 0.00 0.37 -0.26 45 0 2,095 0
29OCT26 36.00 C 0.37 0.37 0.37 0.28 -0.23 45 3 1,039 +3
29OCT26 37.00 C 0.29 0.29 0.29 0.22 -0.20 46 1 3,733 -1
29OCT26 38.00 C 0.00 0.00 0.00 0.17 -0.17 46 0 896 0
29OCT26 39.00 C 0.00 0.00 0.00 0.13 -0.15 46 0 317 0
29OCT26 40.00 C 0.00 0.00 0.00 0.10 -0.13 47 0 373 0
29OCT26 41.00 C 0.00 0.00 0.00 0.08 -0.11 47 0 68 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.10 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.09 48 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 -0.07 49 0 230 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.07 49 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.06 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 19.01 -1.07 121 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.72 -1.12 110 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.52 -1.15 116 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.22 -1.12 104 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.02 -1.13 111 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.53 -1.15 107 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.03 -1.12 101 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.54 -1.14 98 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.04 -1.15 93 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.50 -1.12 83 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.06 -1.11 87 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.57 -1.11 84 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.07 -1.07 79 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.58 -1.07 77 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.10 -1.10 75 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.61 -1.08 72 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.06 -1.14 63 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.64 -1.06 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.15 -1.08 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.67 -1.07 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.19 -1.12 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.71 -1.06 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.24 -1.05 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.77 -1.11 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.30 -1.04 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.39 -1.01 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.52 -1.00 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.71 -0.97 47 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.84 -1.02 44 0 94 0
27NOV26 25.00 C 0.00 0.00 0.00 4.16 -0.93 44 0 301 0
27NOV26 26.00 C 3.59 3.59 3.59 3.52 -0.67 43 30 1,394 +9
27NOV26 27.00 C 0.00 0.00 0.00 2.99 -0.69 44 0 1,828 0
27NOV26 28.00 C 2.52 2.52 2.52 2.48 -0.71 43 60 1,343 +30
27NOV26 29.00 C 2.09 2.11 2.09 2.11 -0.54 44 90 742 -60
27NOV26 30.00 C 1.71 1.76 1.71 1.76 -0.50 44 34 1,044 +4
27NOV26 31.00 C 1.47 1.47 1.47 1.45 -0.49 44 31 1,279 0
27NOV26 32.00 C 1.25 1.25 1.25 1.22 -0.41 45 2 421 -2
27NOV26 33.00 C 1.14 1.14 1.14 1.02 -0.35 46 1 1,026 0
27NOV26 34.00 C 0.83 0.90 0.82 0.86 -0.31 46 33 363 +12
27NOV26 35.00 C 0.76 0.78 0.73 0.73 -0.26 47 115 673 +12
27NOV26 36.00 C 0.00 0.00 0.00 0.62 -0.22 48 0 3,558 0
27NOV26 37.00 C 0.54 0.54 0.54 0.53 -0.19 48 108 2,118 +8
27NOV26 38.00 C 0.44 0.44 0.44 0.45 -0.16 49 5 334 0
27NOV26 39.00 C 0.00 0.00 0.00 0.38 -0.14 49 0 267 0
27NOV26 40.00 C 0.00 0.00 0.00 0.33 -0.12 50 0 455 0
27NOV26 41.00 C 0.00 0.00 0.00 0.28 -0.10 51 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.24 -0.09 51 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.21 -0.08 52 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.18 -0.07 52 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 -0.06 53 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.14 -0.05 54 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 -0.05 54 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.11 -0.04 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 120 0
27NOV26 50.00 C 0.10 0.10 0.10 0.09 -0.03 56 300 403 +300
27NOV26 52.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 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
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 19.06 -1.11 108 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.82 -1.11 106 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.57 -1.10 104 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.32 -1.09 101 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.08 -1.08 100 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.59 -1.15 96 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.09 -1.16 91 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.60 -1.08 88 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.11 -1.08 85 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.55 -1.15 74 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.13 -1.08 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.65 -1.07 76 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.16 -1.11 73 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.68 -1.07 71 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.19 -1.13 68 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.72 -1.15 67 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.23 -1.11 64 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.75 -1.08 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.27 -1.08 60 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.80 -1.30 58 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 10.33 -1.15 57 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.86 -1.05 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.40 -1.10 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.94 -1.04 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.49 -1.03 51 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.62 -0.98 49 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.78 -1.02 47 0 927 0
30DEC26 23.00 C 0.00 0.00 0.00 5.99 -1.00 46 0 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 5.25 -0.93 45 0 3,322 0
30DEC26 25.00 C 0.00 0.00 0.00 4.51 -0.90 43 0 3,603 0
30DEC26 26.00 C 3.93 3.93 3.90 3.89 -0.66 43 32 2,064 +2
30DEC26 27.00 C 3.31 3.31 3.31 3.40 -0.79 43 1 6,036 +1
30DEC26 28.00 C 2.89 2.89 2.89 2.88 -0.70 43 11 7,715 0
30DEC26 29.00 C 0.00 0.00 0.00 2.46 -0.58 43 0 7,721 0
30DEC26 30.00 C 2.25 2.25 2.10 2.09 -0.57 43 156 8,294 +154
30DEC26 31.00 C 1.80 1.84 1.80 1.81 -0.51 43 40 2,146 +40
30DEC26 32.00 C 1.50 1.62 1.50 1.56 -0.45 44 237 3,990 +229
30DEC26 33.00 C 1.38 1.38 1.38 1.32 -0.40 44 30 9,103 +30
30DEC26 34.00 C 1.20 1.20 1.17 1.12 -0.38 44 158 1,647 +158
30DEC26 35.00 C 0.98 1.03 0.97 0.95 -0.35 45 121 5,054 -29
30DEC26 36.00 C 0.95 0.95 0.86 0.80 -0.32 45 50 8,775 -20
30DEC26 37.00 C 0.78 0.78 0.78 0.68 -0.29 45 2 8,329 0
30DEC26 38.00 C 0.69 0.69 0.68 0.57 -0.27 45 9 6,081 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.24 45 0 9,930 0
30DEC26 40.00 C 0.53 0.55 0.52 0.41 -0.23 45 346 3,095 +288
30DEC26 41.00 C 0.48 0.48 0.48 0.35 -0.20 46 20 3,071 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 -0.18 46 0 2,363 0
30DEC26 43.00 C 0.39 0.39 0.39 0.25 -0.17 46 1 1,343 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 -0.16 46 0 721 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 -0.15 46 0 4,854 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.13 47 0 1,087 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 -0.13 47 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.11 48 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.10 48 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.09 48 0 10,299 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 -0.07 49 0 2,507 0
30DEC26 55.00 C 0.12 0.12 0.12 0.05 -0.06 50 300 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.05 51 0 431 0
30DEC26 60.00 C 0.10 0.10 0.10 0.03 -0.04 52 9 1,409 +9
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.04 52 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 564 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 7,428 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 19.18 -1.09 88 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.94 -1.08 87 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.70 -1.11 85 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.45 -1.09 83 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.21 -1.08 82 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.73 -1.07 79 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.25 -1.15 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.77 -1.08 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.29 -1.07 72 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.81 -1.08 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.34 -1.07 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.87 -1.07 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.39 -1.08 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.91 -1.08 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.44 -1.08 59 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.98 -1.12 58 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.51 -1.07 56 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.05 -1.06 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.60 -1.05 54 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 11.15 -1.04 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.70 -1.05 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.27 -1.02 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.84 -1.01 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.41 -1.00 49 0 1 0
30MAR27 20.00 C 9.30 9.30 9.30 9.00 -0.99 48 10 394 0
30MAR27 21.00 C 8.10 8.10 8.10 8.34 -0.64 50 1 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.43 -0.96 46 0 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 6.70 -0.93 45 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 6.02 -0.88 44 0 844 0
30MAR27 25.00 C 5.32 5.32 5.32 5.41 -0.81 44 30 3,221 +30
30MAR27 26.00 C 4.89 5.05 4.89 4.90 -0.57 44 34 8,159 -28
30MAR27 27.00 C 4.33 4.33 4.33 4.37 -0.64 44 135 3,566 -3
30MAR27 28.00 C 3.86 3.86 3.86 3.79 -0.83 42 60 4,953 +30
30MAR27 29.00 C 3.52 3.52 3.35 3.37 -0.76 42 115 770 -25
30MAR27 30.00 C 3.10 3.10 2.89 3.03 -0.62 43 3,044 4,928 +2,941
30MAR27 31.00 C 2.62 2.76 2.62 2.70 -0.53 43 430 1,618 +310
30MAR27 32.00 C 2.46 2.46 2.37 2.41 -0.51 43 35 12,631 0
30MAR27 33.00 C 0.00 0.00 0.00 2.14 -0.51 43 0 9,385 0
30MAR27 34.00 C 0.00 0.00 0.00 1.90 -0.46 43 0 6,971 0
30MAR27 35.00 C 1.75 1.75 1.75 1.68 -0.43 43 1 4,120 +1
30MAR27 36.00 C 1.57 1.57 1.57 1.49 -0.42 43 100 475 +84
30MAR27 37.00 C 0.00 0.00 0.00 1.32 -0.41 44 0 335 0
30MAR27 38.00 C 1.27 1.30 1.27 1.18 -0.38 44 101 1,181 +1
30MAR27 39.00 C 1.14 1.14 1.14 1.04 -0.37 44 1,505 2,078 +1,495
30MAR27 40.00 C 1.10 1.10 1.10 0.93 -0.34 44 1 6,080 0
30MAR27 41.00 C 0.00 0.00 0.00 0.82 -0.33 44 0 893 0
30MAR27 42.00 C 0.00 0.00 0.00 0.73 -0.31 44 0 322 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 -0.29 44 0 505 0
30MAR27 44.00 C 0.00 0.00 0.00 0.58 -0.28 44 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.52 -0.26 45 0 2,422 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 -0.25 45 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 -0.24 45 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.37 -0.22 45 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.33 -0.21 45 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.29 -0.21 45 0 2,291 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 -0.19 45 0 104 0
30MAR27 55.00 C 0.36 0.36 0.36 0.17 -0.16 46 30 61 +30
30MAR27 57.50 C 0.00 0.00 0.00 0.13 -0.15 46 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 -0.12 47 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.11 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.10 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.09 49 0 80 0
30MAR27 70.00 C 0.17 0.17 0.17 0.05 -0.08 49 30 110 +30
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.08 49 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.07 49 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.07 48 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 19.28 -1.08 77 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.04 -1.11 76 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.80 -1.08 74 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.56 -1.11 73 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.33 -1.10 72 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.85 -1.08 70 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.39 -1.15 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.92 -1.07 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.45 -1.07 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.98 -1.10 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.45 -1.16 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.98 -1.16 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.52 -1.13 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.07 -1.12 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.68 -1.06 55 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 13.17 -1.11 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.80 -1.01 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.35 -1.11 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.92 -1.02 51 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.49 -1.09 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.08 -1.00 49 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.66 -1.07 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 10.25 -0.99 48 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.86 -0.98 47 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 9.49 -0.99 47 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 8.71 -0.99 46 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 8.00 -0.94 45 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.32 -0.90 44 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 6.70 -0.84 44 0 307 0
29JUN27 25.00 C 6.04 6.04 6.04 6.16 -0.75 44 2 740 0
29JUN27 26.00 C 5.58 5.58 5.58 5.56 -0.76 43 1 1,679 +1
29JUN27 27.00 C 0.00 0.00 0.00 5.02 -0.59 42 0 904 0
29JUN27 28.00 C 4.65 4.65 4.65 4.50 -0.88 42 30 5,342 0
29JUN27 29.00 C 0.00 0.00 0.00 4.17 -0.69 43 0 1,537 0
29JUN27 30.00 C 0.00 0.00 0.00 3.82 -0.64 43 0 1,365 0
29JUN27 31.00 C 3.52 3.52 3.52 3.47 -0.60 43 85 923 +85
29JUN27 32.00 C 0.00 0.00 0.00 3.18 -0.54 43 0 865 0
29JUN27 33.00 C 0.00 0.00 0.00 2.91 -0.50 43 0 1,092 0
29JUN27 34.00 C 0.00 0.00 0.00 2.67 -0.47 44 0 2,688 0
29JUN27 35.00 C 0.00 0.00 0.00 2.46 -0.42 44 0 343 0
29JUN27 36.00 C 0.00 0.00 0.00 2.24 -0.41 44 0 75 0
29JUN27 37.00 C 0.00 0.00 0.00 2.06 -0.39 44 0 83 0
29JUN27 38.00 C 1.88 1.88 1.88 1.92 -0.33 45 95 338 -95
29JUN27 39.00 C 1.72 1.72 1.72 1.77 -0.28 45 1 398 -1
29JUN27 40.00 C 0.00 0.00 0.00 1.63 -0.28 45 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.51 -0.29 45 0 119 0
29JUN27 42.00 C 0.00 0.00 0.00 1.40 -0.25 46 0 87 0
29JUN27 43.00 C 0.00 0.00 0.00 1.28 -0.27 46 0 38 0
29JUN27 44.00 C 0.00 0.00 0.00 1.21 -0.25 46 0 52 0
29JUN27 45.00 C 1.15 1.15 1.15 1.13 -0.22 47 1 49 +1
29JUN27 46.00 C 0.00 0.00 0.00 1.06 -0.20 47 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 0.99 -0.18 47 0 131 0
29JUN27 48.00 C 0.00 0.00 0.00 0.93 -0.18 48 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.87 -0.16 48 0 132 0
29JUN27 50.00 C 0.00 0.00 0.00 0.82 -0.12 48 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.70 -0.14 49 0 75 0
29JUN27 55.00 C 0.60 0.60 0.60 0.61 -0.13 50 2 131 0
29JUN27 57.50 C 0.00 0.00 0.00 0.53 -0.10 50 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.47 -0.11 51 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.42 -0.09 52 0 169 0
29JUN27 65.00 C 0.00 0.00 0.00 0.38 -0.09 53 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.34 -0.09 53 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.31 -0.06 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.28 -0.07 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 -0.07 55 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.24 -0.06 56 0 212 0
TOTAL CALL 26,642 654,850 +4,731
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 236 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 225 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 213 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 203 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 192 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 182 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 172 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 162 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 152 0 676 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 813 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,533 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,591 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,849 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5,164 0
28AUG26 24.00 P 0.02 0.02 0.01 0.02 +0.01 73 84 7,202 +15
28AUG26 25.00 P 0.04 0.05 0.04 0.04 +0.03 63 2,959 4,400 -1,409
28AUG26 26.00 P 0.06 0.13 0.06 0.12 +0.08 59 1,412 7,285 +452
28AUG26 27.00 P 0.16 0.38 0.16 0.31 +0.20 55 2,650 3,862 -104
28AUG26 28.00 P 0.43 0.90 0.43 0.69 +0.39 51 1,528 5,778 +245
28AUG26 29.00 P 0.95 1.60 0.95 1.38 +0.71 52 96 3,249 +53
28AUG26 30.00 P 1.40 2.44 1.40 2.24 +0.87 53 3,442 3,564 -2,871
28AUG26 31.00 P 3.28 3.28 3.18 3.21 +1.11 61 11 4,884 0
28AUG26 32.00 P 3.99 4.18 3.99 4.18 +1.17 0 773 1,805 +689
28AUG26 33.00 P 4.56 4.56 4.56 5.18 +1.17 0 6 1,180 +6
28AUG26 34.00 P 0.00 0.00 0.00 6.18 +1.19 0 0 77 0
28AUG26 35.00 P 0.00 0.00 0.00 7.18 +1.20 0 0 26 0
28AUG26 36.00 P 0.00 0.00 0.00 8.18 +1.19 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.18 +1.19 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.18 +1.14 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.18 +1.14 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.18 +1.14 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.18 +1.20 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.18 +1.19 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.18 +1.19 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.18 +1.20 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.18 +1.14 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.18 +1.19 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.18 +1.14 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.18 +1.15 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.18 +1.15 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.18 +1.18 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.68 +1.14 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.18 +1.19 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.68 +1.19 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.18 +1.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.68 +1.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.18 +1.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.68 +1.14 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.18 +1.14 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.68 +1.15 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 47.18 +1.15 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 49.68 +1.15 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
04SEP26 19.75 P 0.00 0.00 0.00 0.01 - 83 0 0 -
04SEP26 20.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
04SEP26 20.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
04SEP26 21.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 21.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 22.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 22.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 23.00 P 0.00 0.00 0.00 0.02 - 55 0 0 -
04SEP26 23.50 P 0.00 0.00 0.00 0.03 - 53 0 0 -
04SEP26 24.00 P 0.06 0.07 0.06 0.04 - 50 19 19 -
04SEP26 24.50 P 0.09 0.09 0.09 0.07 - 49 12 12 -
04SEP26 25.00 P 0.12 0.13 0.12 0.12 - 50 227 227 -
04SEP26 25.50 P 0.16 0.21 0.16 0.19 - 50 15 13 -
04SEP26 26.00 P 0.21 0.33 0.21 0.27 - 48 28 25 -
04SEP26 26.50 P 0.43 0.43 0.35 0.39 - 48 60 42 -
04SEP26 27.00 P 0.60 0.63 0.52 0.56 - 48 44 43 -
04SEP26 27.50 P 0.62 0.78 0.62 0.76 - 48 168 147 -
04SEP26 28.00 P 1.10 1.10 1.08 1.02 - 48 32 30 -
04SEP26 28.50 P 1.01 1.01 1.01 1.32 - 48 8 8 -
04SEP26 29.00 P 1.40 1.66 1.40 1.66 - 49 80 80 -
04SEP26 29.50 P 0.00 0.00 0.00 2.04 - 50 0 0 -
04SEP26 30.00 P 0.00 0.00 0.00 2.36 - 44 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 2.80 - 45 0 0 -
04SEP26 31.00 P 0.00 0.00 0.00 3.33 - 53 0 0 -
04SEP26 31.50 P 0.00 0.00 0.00 3.87 - 63 0 0 -
04SEP26 32.00 P 0.00 0.00 0.00 4.23 - 51 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 4.71 - 51 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 5.20 - 52 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 5.69 - 53 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 6.18 - 0 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 6.68 - 0 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 7.18 - 0 0 0 -
04SEP26 35.50 P 0.00 0.00 0.00 7.68 - 0 0 0 -
04SEP26 36.00 P 0.00 0.00 0.00 8.18 - 0 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 8.68 - 0 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 9.18 - 0 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 9.68 - 0 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 10.18 - 0 0 0 -
04SEP26 38.50 P 0.00 0.00 0.00 10.68 - 0 0 0 -
04SEP26 39.00 P 0.00 0.00 0.00 11.18 - 0 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 121 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 0.00 100 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 226 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 948 0
29SEP26 19.50 P 0.04 0.04 0.04 0.01 0.00 48 6 2,868 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 13,193 0
29SEP26 21.00 P 0.06 0.07 0.06 0.03 +0.01 45 24 1,938 0
29SEP26 22.00 P 0.11 0.11 0.10 0.07 +0.03 45 32 4,474 +9
29SEP26 23.00 P 0.17 0.18 0.16 0.14 +0.06 44 63 6,979 +2
29SEP26 24.00 P 0.26 0.29 0.25 0.27 +0.11 45 547 6,399 -45
29SEP26 25.00 P 0.39 0.50 0.39 0.45 +0.16 44 156 17,682 +31
29SEP26 26.00 P 0.50 0.79 0.50 0.71 +0.26 43 502 9,315 +113
29SEP26 27.00 P 0.90 1.20 0.90 1.08 +0.36 43 684 11,658 -212
29SEP26 28.00 P 1.41 1.70 1.34 1.56 +0.49 43 299 8,123 -20
29SEP26 29.00 P 2.29 2.29 2.01 2.19 +0.65 44 65 6,548 -34
29SEP26 30.00 P 2.74 2.92 2.74 2.86 +0.70 43 235 10,431 -203
29SEP26 31.00 P 3.76 3.76 3.76 3.75 +0.97 48 30 6,894 +30
29SEP26 32.00 P 4.52 4.52 4.52 4.53 +0.95 47 7 2,850 -7
29SEP26 33.00 P 5.41 5.41 5.41 5.35 +0.94 44 1 4,306 0
29SEP26 34.00 P 0.00 0.00 0.00 6.38 +1.13 51 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.18 +1.02 0 0 2,971 0
29SEP26 36.00 P 0.00 0.00 0.00 8.25 +1.06 51 0 13,289 0
29SEP26 37.00 P 9.28 9.28 9.28 9.23 +1.13 53 100 411 0
29SEP26 38.00 P 10.26 10.26 10.24 10.21 +1.16 54 200 2,317 0
29SEP26 39.00 P 11.16 11.16 11.16 11.19 +1.15 54 20 3,201 -13
29SEP26 40.00 P 0.00 0.00 0.00 12.19 +1.15 57 0 11,790 0
29SEP26 41.00 P 0.00 0.00 0.00 13.18 +1.10 0 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 14.18 +1.12 0 0 29 0
29SEP26 43.00 P 15.21 15.21 14.93 15.18 +1.17 0 168 286 -9
29SEP26 44.00 P 16.21 16.33 15.89 16.18 +1.16 0 297 368 0
29SEP26 45.00 P 17.40 17.40 16.93 17.18 +1.14 0 143 1,377 0
29SEP26 46.00 P 18.40 18.40 17.93 18.18 +1.18 0 247 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.18 +1.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.18 +1.15 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.18 +1.15 0 0 60 0
29SEP26 50.00 P 22.30 22.30 21.88 22.18 +1.18 0 193 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.68 +1.14 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.18 +1.16 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.68 +1.16 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.18 +1.15 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.68 +1.11 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.18 +1.11 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.68 +1.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.18 +1.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.68 +1.11 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.18 +1.11 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.68 +1.11 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.18 +1.16 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.68 +1.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.18 +1.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 222 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 333 0
29OCT26 18.50 P 0.07 0.07 0.07 0.03 +0.02 46 20 390 0
29OCT26 19.00 P 0.08 0.08 0.08 0.04 +0.02 45 2 578 +2
29OCT26 19.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 635 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 839 0
29OCT26 21.00 P 0.16 0.16 0.16 0.13 +0.05 44 200 2,180 +200
29OCT26 22.00 P 0.25 0.25 0.25 0.22 +0.08 44 10 2,369 +10
29OCT26 23.00 P 0.32 0.37 0.32 0.36 +0.13 44 3,038 7,408 +3
29OCT26 24.00 P 0.53 0.55 0.53 0.53 +0.16 43 83 2,404 -5
29OCT26 25.00 P 0.74 0.75 0.74 0.78 +0.23 42 47 3,985 +45
29OCT26 26.00 P 0.80 1.11 0.80 1.11 +0.33 42 292 6,741 +72
29OCT26 27.00 P 1.53 1.56 1.46 1.51 +0.42 42 186 4,619 -9
29OCT26 28.00 P 1.80 2.07 1.80 2.03 +0.53 42 64 3,771 +61
29OCT26 29.00 P 2.67 2.72 2.48 2.62 +0.65 42 108 2,929 +42
29OCT26 30.00 P 3.14 3.19 3.14 3.27 +0.68 42 31 254 +31
29OCT26 31.00 P 3.98 3.98 3.98 4.00 +0.77 43 30 378 +30
29OCT26 32.00 P 0.00 0.00 0.00 4.85 +0.94 44 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 5.61 +0.88 43 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.48 +0.84 43 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.37 +0.91 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.29 +0.94 43 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.23 +0.97 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.24 +1.09 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.21 +1.12 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.20 +1.14 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.18 +1.10 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.18 +1.12 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.18 +1.17 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.18 +1.16 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.18 +1.14 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.18 +1.18 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.18 +1.14 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.18 +1.15 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.18 +1.15 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.18 +1.15 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.68 +1.14 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.18 +1.16 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.68 +1.15 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.18 +1.15 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.68 +1.11 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.18 +1.11 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.68 +1.12 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.18 +1.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.68 +1.11 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.18 +1.11 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.68 +1.11 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 16.00 P 0.07 0.07 0.07 0.01 0.00 44 6 56 +6
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
27NOV26 17.50 P 0.11 0.11 0.10 0.04 +0.03 45 80 87 +80
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 +0.05 45 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 +0.05 45 0 183 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 +0.07 45 0 235 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 +0.09 45 0 893 0
27NOV26 21.00 P 0.00 0.00 0.00 0.27 +0.12 44 0 1,968 0
27NOV26 22.00 P 0.43 0.44 0.41 0.42 +0.18 44 230 1,195 +36
27NOV26 23.00 P 0.58 0.61 0.58 0.61 +0.22 44 461 2,478 -461
27NOV26 24.00 P 0.83 0.83 0.81 0.83 +0.25 43 32 1,439 +30
27NOV26 25.00 P 1.08 1.11 1.08 1.12 +0.29 43 238 1,936 -2
27NOV26 26.00 P 1.48 1.48 1.47 1.47 +0.35 42 4 1,980 +2
27NOV26 27.00 P 1.90 1.95 1.88 1.92 +0.45 42 25 2,000 +15
27NOV26 28.00 P 2.50 2.50 2.33 2.43 +0.53 43 32 1,733 +2
27NOV26 29.00 P 3.09 3.09 3.02 3.02 +0.62 43 35 329 +35
27NOV26 30.00 P 3.66 3.66 3.66 3.70 +0.72 44 45 55 -30
27NOV26 31.00 P 4.36 4.36 4.36 4.36 +0.74 43 30 86 +30
27NOV26 32.00 P 5.00 5.00 5.00 5.35 +1.07 48 4 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.89 +0.84 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.72 +0.70 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.58 +0.96 43 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 8.48 +0.84 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.38 +0.87 43 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.30 +0.93 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.24 +0.93 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.20 +0.99 41 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.29 +1.15 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.26 +1.17 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.24 +1.23 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.22 +1.20 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.20 +1.16 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.19 +1.17 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.19 +1.13 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.18 +1.12 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.18 +1.15 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.18 +1.12 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.68 +1.12 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.18 +1.12 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.68 +1.15 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.18 +1.15 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.68 +1.11 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.18 +1.11 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.68 +1.12 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.18 +1.14 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.68 +1.11 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.18 +1.11 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.68 +1.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 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 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 +0.04 45 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 527 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.06 44 0 662 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.08 45 0 1,511 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.09 44 0 2,003 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 +0.12 45 0 2,826 0
30DEC26 21.00 P 0.45 0.45 0.45 0.44 +0.15 44 40 2,952 +32
30DEC26 22.00 P 0.61 0.61 0.61 0.61 +0.18 44 1 2,586 0
30DEC26 23.00 P 0.76 0.82 0.76 0.82 +0.21 43 32 17,959 +30
30DEC26 24.00 P 1.09 1.09 1.09 1.07 +0.24 43 36 8,110 +36
30DEC26 25.00 P 1.25 1.40 1.25 1.39 +0.31 42 198 14,593 +100
30DEC26 26.00 P 1.70 1.78 1.69 1.77 +0.36 42 311 5,687 +190
30DEC26 27.00 P 2.27 2.27 2.11 2.22 +0.45 42 605 8,884 +605
30DEC26 28.00 P 2.80 2.84 2.62 2.74 +0.54 42 472 5,925 -182
30DEC26 29.00 P 3.37 3.37 3.37 3.33 +0.61 42 30 9,030 0
30DEC26 30.00 P 0.00 0.00 0.00 3.97 +0.68 42 0 10,058 0
30DEC26 31.00 P 4.66 4.66 4.66 4.65 +0.73 42 5 4,459 0
30DEC26 32.00 P 5.38 5.38 5.38 5.45 +0.84 44 4 6,830 0
30DEC26 33.00 P 0.00 0.00 0.00 6.15 +0.80 43 0 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 6.96 +0.88 43 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.79 +0.70 43 0 2,447 0
30DEC26 36.00 P 8.80 8.80 8.80 8.80 +0.88 46 1 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.55 +0.74 43 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.45 +0.96 44 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 11.36 +0.98 43 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.35 +0.80 45 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.29 +0.92 45 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.26 +0.96 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.24 +1.01 46 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.22 +1.10 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.20 +1.16 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.19 +1.16 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.19 +1.12 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.18 +1.12 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.18 +1.15 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.18 +1.02 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.68 +1.12 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.18 +1.12 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.68 +1.15 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.18 +1.15 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.68 +1.11 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.18 +1.11 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.68 +1.12 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.18 +1.14 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.68 +1.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.18 +1.11 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.68 +1.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.18 +1.16 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 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 53 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.04 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.04 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.05 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 +0.06 48 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.07 48 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 +0.08 48 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 +0.10 48 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.11 47 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.13 47 0 652 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 +0.14 47 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.15 46 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 +0.15 46 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 +0.16 45 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 +0.17 45 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.70 +0.19 45 0 4,568 0
30MAR27 21.00 P 0.00 0.00 0.00 0.89 +0.20 44 0 5,004 0
30MAR27 22.00 P 0.00 0.00 0.00 1.14 +0.27 44 0 5,812 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 +0.31 43 0 4,853 0
30MAR27 24.00 P 0.00 0.00 0.00 1.72 +0.34 43 0 2,759 0
30MAR27 25.00 P 1.98 1.98 1.97 2.08 +0.38 42 47 4,078 +45
30MAR27 26.00 P 2.38 2.38 2.38 2.46 +0.39 42 95 8,928 +95
30MAR27 27.00 P 2.94 2.94 2.84 2.91 +0.44 41 193 9,026 +193
30MAR27 28.00 P 3.38 3.38 3.38 3.44 +0.51 41 90 6,559 +90
30MAR27 29.00 P 0.00 0.00 0.00 4.02 +0.60 41 0 1,421 0
30MAR27 30.00 P 4.56 4.56 4.56 4.63 +0.64 41 2,982 6,680 +2,952
30MAR27 31.00 P 0.00 0.00 0.00 5.34 +0.76 42 0 1,887 0
30MAR27 32.00 P 6.00 6.00 6.00 5.98 +0.70 41 1 913 +1
30MAR27 33.00 P 0.00 0.00 0.00 6.73 +0.60 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.51 +0.76 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.31 +0.65 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.13 +0.69 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 9.97 +0.70 42 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.82 +0.71 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.71 +0.75 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.60 +0.74 43 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.50 +0.76 43 0 127 0
30MAR27 42.00 P 14.53 14.53 14.53 14.54 +0.96 45 10 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.33 +0.78 42 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.27 +0.80 41 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.20 +0.80 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.27 +0.94 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.24 +0.96 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.21 +1.09 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.20 +1.09 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.19 +1.03 45 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.68 +1.12 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.18 +1.12 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.68 +1.12 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.18 +1.12 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.68 +1.11 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.18 +1.11 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.68 +1.12 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.18 +1.12 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.68 +1.06 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.18 +1.11 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.68 +1.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.04 43 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 +0.05 43 0 255 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 +0.06 43 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 +0.08 43 0 100 0
29JUN27 16.00 P 0.00 0.00 0.00 0.26 +0.08 43 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.33 +0.11 43 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.39 +0.12 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.46 +0.13 43 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.54 +0.15 43 0 850 0
29JUN27 18.50 P 0.00 0.00 0.00 0.62 +0.16 43 0 331 0
29JUN27 19.00 P 0.00 0.00 0.00 0.72 +0.18 43 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.83 +0.20 43 0 391 0
29JUN27 20.00 P 0.00 0.00 0.00 0.94 +0.22 43 0 434 0
29JUN27 21.00 P 1.19 1.19 1.19 1.21 +0.26 43 1 2,756 0
29JUN27 22.00 P 0.00 0.00 0.00 1.49 +0.27 43 0 1,155 0
29JUN27 23.00 P 1.78 1.78 1.78 1.80 +0.29 42 1 755 0
29JUN27 24.00 P 2.09 2.11 2.09 2.16 +0.30 42 60 767 0
29JUN27 25.00 P 2.55 2.55 2.55 2.55 +0.33 41 30 746 0
29JUN27 26.00 P 3.00 3.00 3.00 2.98 +0.37 41 1 3,537 0
29JUN27 27.00 P 3.42 3.42 3.42 3.45 +0.42 41 95 828 0
29JUN27 28.00 P 3.92 3.92 3.92 4.00 +0.50 41 61 6,596 -61
29JUN27 29.00 P 0.00 0.00 0.00 4.57 +0.53 41 0 1,188 0
29JUN27 30.00 P 0.00 0.00 0.00 5.21 +0.62 41 0 620 0
29JUN27 31.00 P 0.00 0.00 0.00 5.88 +0.67 42 0 857 0
29JUN27 32.00 P 0.00 0.00 0.00 6.59 +0.72 42 0 219 0
29JUN27 33.00 P 0.00 0.00 0.00 7.43 +0.73 43 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 8.02 +0.58 42 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.79 +0.62 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.57 +0.62 42 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.39 +0.65 42 0 0 0
29JUN27 38.00 P 11.30 11.30 11.30 11.21 +0.66 42 30 41 +30
29JUN27 39.00 P 12.10 12.10 12.10 11.94 +0.56 41 12 163 +12
29JUN27 40.00 P 0.00 0.00 0.00 12.91 +0.70 42 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.79 +0.72 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.68 +0.74 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.56 +0.74 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.48 +0.74 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.39 +0.75 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.31 +0.79 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.24 +0.82 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.21 +0.88 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.42 +1.15 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.38 +1.12 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.79 +1.21 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.24 +1.18 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.71 +1.15 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.19 +1.13 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.68 +1.11 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.18 +1.06 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.68 +1.12 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.18 +1.03 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.68 +1.06 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.18 +1.06 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.68 +1.06 0 0 0 0
TOTAL PUT 28,450 575,462 +1,111
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$ 312.200
28AUG26 245.00 C 0.00 0.00 0.00 69.58 -34.04 177 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 65.19 -33.72 177 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 60.93 -33.27 177 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 56.79 -32.30 177 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 52.79 -31.79 177 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 48.94 -31.57 177 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 45.24 -30.53 177 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 41.71 -29.68 177 0 5 0
28AUG26 285.00 C 0.00 0.00 0.00 38.35 -28.93 177 0 120 0
28AUG26 290.00 C 0.00 0.00 0.00 35.16 -28.19 177 0 188 0
28AUG26 295.00 C 0.00 0.00 0.00 32.15 -27.08 177 0 125 0
28AUG26 300.00 C 0.00 0.00 0.00 28.44 -26.41 170 0 172 0
28AUG26 310.00 C 30.33 33.80 23.00 23.46 -24.14 171 76 124 +6
28AUG26 320.00 C 26.50 26.93 20.00 19.14 -20.76 172 112 282 +109
28AUG26 330.00 C 32.97 32.97 16.02 15.46 -19.46 173 293 645 +292
28AUG26 340.00 C 16.50 16.50 12.81 12.37 -16.91 174 120 245 +75
28AUG26 350.00 C 17.84 17.84 10.00 9.80 -14.67 174 366 4,240 +19
28AUG26 360.00 C 11.00 11.00 8.57 7.69 -13.25 175 40 88 -2
28AUG26 370.00 C 10.00 10.00 8.00 5.99 -11.43 175 6 135 0
28AUG26 380.00 C 8.57 8.57 5.20 4.67 -9.64 176 62 199 -30
28AUG26 390.00 C 0.00 0.00 0.00 3.76 -7.87 178 0 253 0
28AUG26 400.00 C 5.00 5.00 3.30 2.86 -6.52 178 121 3,910 +54
28AUG26 410.00 C 4.20 4.20 4.00 2.16 -5.36 178 10 158 -5
28AUG26 420.00 C 0.00 0.00 0.00 1.62 -4.37 178 0 192 0
28AUG26 430.00 C 3.10 3.10 3.10 1.21 -3.53 178 5 523 -5
28AUG26 440.00 C 0.00 0.00 0.00 0.90 -2.83 178 0 240 0
28AUG26 450.00 C 0.00 0.00 0.00 0.66 -2.25 178 0 39 0
28AUG26 460.00 C 0.00 0.00 0.00 0.49 -1.71 178 0 28 0
28AUG26 470.00 C 0.00 0.00 0.00 0.36 -1.35 178 0 578 0
04SEP26 272.50 C 0.00 0.00 0.00 53.36 - 144 0 0 -
04SEP26 275.00 C 0.00 0.00 0.00 51.72 - 144 0 0 -
04SEP26 277.50 C 0.00 0.00 0.00 50.11 - 144 0 0 -
04SEP26 280.00 C 0.00 0.00 0.00 48.54 - 144 0 0 -
04SEP26 282.50 C 51.00 51.00 51.00 47.00 - 144 165 165 -
04SEP26 285.00 C 0.00 0.00 0.00 45.50 - 144 0 0 -
04SEP26 287.50 C 0.00 0.00 0.00 44.03 - 144 0 0 -
04SEP26 290.00 C 0.00 0.00 0.00 42.59 - 144 0 0 -
04SEP26 292.50 C 0.00 0.00 0.00 41.19 - 144 0 0 -
04SEP26 295.00 C 0.00 0.00 0.00 39.82 - 144 0 0 -
04SEP26 297.50 C 37.60 41.00 37.24 38.06 - 142 555 480 -
04SEP26 300.00 C 36.24 39.58 35.90 36.07 - 139 135 135 -
04SEP26 305.00 C 33.67 36.86 33.67 33.64 - 139 152 152 -
04SEP26 310.00 C 32.93 34.29 32.93 31.33 - 140 45 45 -
04SEP26 315.00 C 30.56 30.94 30.40 29.15 - 140 30 30 -
04SEP26 320.00 C 29.55 29.55 28.18 27.09 - 140 21 19 -
04SEP26 325.00 C 26.27 26.27 26.11 25.15 - 140 30 30 -
04SEP26 330.00 C 24.60 24.60 24.60 23.32 - 141 1 1 -
04SEP26 335.00 C 0.00 0.00 0.00 21.60 - 141 0 0 -
04SEP26 340.00 C 0.00 0.00 0.00 19.99 - 141 0 0 -
04SEP26 345.00 C 0.00 0.00 0.00 18.48 - 141 0 0 -
04SEP26 350.00 C 18.50 18.50 17.28 17.07 - 141 5 5 -
04SEP26 355.00 C 0.00 0.00 0.00 15.75 - 142 0 0 -
04SEP26 360.00 C 0.00 0.00 0.00 14.52 - 142 0 0 -
04SEP26 365.00 C 14.05 14.20 13.20 13.37 - 142 71 70 -
04SEP26 370.00 C 12.80 12.80 12.80 12.30 - 142 15 15 -
04SEP26 375.00 C 0.00 0.00 0.00 11.31 - 142 0 0 -
04SEP26 380.00 C 0.00 0.00 0.00 10.39 - 142 0 0 -
04SEP26 385.00 C 9.60 9.60 9.60 9.54 - 142 3 3 -
04SEP26 390.00 C 0.00 0.00 0.00 8.80 - 143 0 0 -
04SEP26 395.00 C 8.40 8.40 8.40 8.18 - 143 1 1 -
04SEP26 400.00 C 10.50 10.50 7.35 7.65 - 145 13 8 -
04SEP26 405.00 C 0.00 0.00 0.00 7.14 - 145 0 0 -
04SEP26 410.00 C 0.00 0.00 0.00 6.53 - 145 0 0 -
04SEP26 415.00 C 0.00 0.00 0.00 5.97 - 145 0 0 -
04SEP26 420.00 C 0.00 0.00 0.00 5.46 - 145 0 0 -
04SEP26 425.00 C 0.00 0.00 0.00 4.98 - 145 0 0 -
04SEP26 430.00 C 0.00 0.00 0.00 4.55 - 145 0 0 -
04SEP26 435.00 C 0.00 0.00 0.00 4.15 - 145 0 0 -
04SEP26 440.00 C 0.00 0.00 0.00 3.78 - 145 0 0 -
04SEP26 445.00 C 0.00 0.00 0.00 3.44 - 145 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 85.92 -27.96 127 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 82.53 -27.42 126 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 79.19 -26.93 126 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 75.95 -26.11 125 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 72.82 -25.81 125 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 68.91 -26.09 122 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 66.80 -24.67 124 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 64.03 -24.02 124 0 15 0
29SEP26 285.00 C 0.00 0.00 0.00 59.15 -25.36 117 0 75 0
29SEP26 290.00 C 56.61 56.61 56.61 57.87 -23.38 121 15 30 0
29SEP26 295.00 C 60.31 60.31 60.31 55.48 -22.59 121 25 90 0
29SEP26 300.00 C 51.06 51.93 51.06 53.44 -21.52 122 30 70 0
29SEP26 310.00 C 66.00 66.00 47.00 47.48 -21.54 118 100 220 +79
29SEP26 320.00 C 52.00 54.00 42.21 43.44 -19.44 119 80 486 -2
29SEP26 330.00 C 39.38 39.50 39.00 39.71 -18.62 119 82 318 +43
29SEP26 340.00 C 40.00 40.00 40.00 36.26 -17.43 119 2 116 0
29SEP26 350.00 C 0.00 0.00 0.00 33.08 -16.81 119 0 279 0
29SEP26 360.00 C 37.76 37.76 30.00 30.16 -15.16 120 15 195 +1
29SEP26 370.00 C 28.00 28.00 28.00 27.48 -14.19 120 2 60 +2
29SEP26 380.00 C 0.00 0.00 0.00 25.02 -13.26 120 0 57 0
29SEP26 390.00 C 0.00 0.00 0.00 22.77 -12.37 120 0 26 0
29SEP26 400.00 C 20.47 20.48 20.47 20.71 -11.53 120 41 581 -31
29SEP26 410.00 C 0.00 0.00 0.00 19.04 -10.84 121 0 187 0
29SEP26 420.00 C 18.00 19.00 18.00 17.57 -10.32 122 6 137 +4
29SEP26 430.00 C 0.00 0.00 0.00 16.25 -8.94 123 0 518 0
29SEP26 440.00 C 15.15 15.15 14.75 14.75 -8.40 123 50 175 +25
29SEP26 450.00 C 0.00 0.00 0.00 13.61 -8.09 123 0 25 0
29SEP26 460.00 C 0.00 0.00 0.00 12.35 -7.40 123 3 328 +3
29SEP26 470.00 C 14.01 14.61 11.27 11.21 -7.22 123 331 1,170 +330
29OCT26 245.00 C 0.00 0.00 0.00 93.78 -27.04 113 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 90.62 -26.74 112 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 87.68 -26.30 112 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 83.97 -26.68 110 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 82.37 -25.06 113 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 79.34 -24.90 112 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 76.65 -24.52 112 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 74.60 -23.55 113 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 71.31 -23.89 111 0 0 0
29OCT26 290.00 C 67.81 67.81 67.81 69.79 -22.58 113 15 21 +15
29OCT26 295.00 C 65.57 65.57 65.57 67.53 -22.03 113 15 17 0
29OCT26 300.00 C 63.86 63.86 63.86 64.67 -22.23 112 15 30 +14
29OCT26 310.00 C 59.24 60.12 59.24 60.57 -21.16 112 60 135 +60
29OCT26 320.00 C 61.08 61.21 60.67 56.71 -20.20 112 45 115 +45
29OCT26 330.00 C 57.27 57.27 56.90 53.11 -19.28 113 30 256 +30
29OCT26 340.00 C 50.16 52.19 49.55 49.69 -18.74 113 390 1,044 +370
29OCT26 350.00 C 46.99 46.99 46.45 47.09 -16.21 114 40 994 -20
29OCT26 360.00 C 43.58 43.58 43.58 43.51 -15.83 113 20 85 -15
29OCT26 370.00 C 41.60 41.60 41.60 42.48 -13.56 117 88 148 +88
29OCT26 380.00 C 40.91 40.91 38.55 38.12 -15.28 113 50 120 +30
29OCT26 390.00 C 39.22 39.22 36.63 35.78 -14.66 114 66 153 +53
29OCT26 400.00 C 37.33 37.33 34.39 33.67 -13.88 114 122 195 +92
29OCT26 410.00 C 34.83 34.83 31.69 31.71 -13.55 115 310 368 +165
29OCT26 420.00 C 0.00 0.00 0.00 30.44 -12.46 116 0 18 0
29OCT26 430.00 C 0.00 0.00 0.00 28.85 -11.83 117 0 16 0
29OCT26 440.00 C 0.00 0.00 0.00 27.12 -11.08 117 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 25.37 -10.50 117 0 1 0
29OCT26 460.00 C 0.00 0.00 0.00 23.75 -9.93 117 0 2 0
29OCT26 470.00 C 0.00 0.00 0.00 21.58 -10.05 116 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 99.81 -27.78 106 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 97.30 -27.09 106 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 94.56 -26.73 106 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 92.04 -26.25 107 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 89.85 -25.47 107 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 87.48 -24.90 108 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 84.84 -24.71 107 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 83.52 -23.30 109 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 80.35 -23.61 108 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 78.19 -23.20 108 0 45 0
27NOV26 295.00 C 0.00 0.00 0.00 76.09 -22.88 108 0 75 0
27NOV26 300.00 C 0.00 0.00 0.00 74.31 -22.13 109 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 70.12 -21.63 108 0 180 0
27NOV26 320.00 C 0.00 0.00 0.00 67.48 -19.82 110 0 180 0
27NOV26 330.00 C 0.00 0.00 0.00 62.88 -20.21 109 0 48 0
27NOV26 340.00 C 60.50 60.50 60.50 59.55 -19.56 109 10 25 +8
27NOV26 350.00 C 0.00 0.00 0.00 56.55 -18.85 109 0 30 0
27NOV26 360.00 C 0.00 0.00 0.00 53.74 -18.22 110 0 30 0
27NOV26 370.00 C 52.21 52.21 52.21 51.53 -17.07 111 15 60 0
27NOV26 380.00 C 49.06 49.10 49.00 48.62 -16.95 111 75 225 +60
27NOV26 390.00 C 47.96 47.96 47.96 47.03 -15.62 112 15 15 +15
27NOV26 400.00 C 0.00 0.00 0.00 44.86 -14.91 113 0 17 0
27NOV26 410.00 C 0.00 0.00 0.00 42.79 -14.49 113 0 15 0
27NOV26 420.00 C 0.00 0.00 0.00 40.95 -13.87 114 0 15 0
27NOV26 430.00 C 0.00 0.00 0.00 38.93 -13.57 114 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 36.92 -13.36 114 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 35.01 -13.18 114 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 33.21 -12.66 114 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 31.51 -12.15 114 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 107.22 -26.34 103 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 104.72 -25.85 104 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 102.29 -25.37 104 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 99.91 -24.95 104 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 97.59 -24.74 104 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 95.33 -24.12 104 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 93.12 -23.69 105 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 90.96 -23.30 105 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 88.86 -22.95 105 0 5 0
30DEC26 290.00 C 0.00 0.00 0.00 86.80 -22.57 105 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 84.80 -22.19 105 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 82.84 -21.72 105 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 79.07 -21.16 106 0 400 0
30DEC26 320.00 C 0.00 0.00 0.00 75.49 -20.56 106 0 416 0
30DEC26 330.00 C 0.00 0.00 0.00 72.08 -20.04 106 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 68.83 -19.53 106 0 700 0
30DEC26 350.00 C 0.00 0.00 0.00 65.74 -18.74 106 0 745 0
30DEC26 360.00 C 62.58 62.58 62.58 62.92 -18.23 107 15 48 0
30DEC26 370.00 C 0.00 0.00 0.00 60.92 -17.39 108 0 21 0
30DEC26 380.00 C 60.05 60.05 60.05 57.84 -17.47 107 15 30 +15
30DEC26 390.00 C 57.68 57.68 56.68 55.51 -16.95 108 30 15 +15
30DEC26 400.00 C 53.98 54.45 53.98 53.30 -16.46 108 17 17 +17
30DEC26 410.00 C 54.20 54.20 51.00 51.21 -15.17 109 131 133 +116
30DEC26 420.00 C 0.00 0.00 0.00 49.88 -14.87 110 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 48.03 -14.36 110 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 46.26 -14.00 111 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 44.57 -13.61 111 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 42.66 -13.47 111 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 40.85 -13.05 111 0 97 0
30MAR27 245.00 C 0.00 0.00 0.00 123.17 -26.10 99 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 120.97 -25.56 100 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 118.82 -25.41 100 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 116.72 -25.08 100 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 114.66 -24.76 100 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 112.64 -24.50 100 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 110.67 -24.23 100 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 108.73 -24.42 100 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 106.84 -23.71 101 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 104.99 -23.45 101 0 1,000 0
30MAR27 295.00 C 0.00 0.00 0.00 103.17 -23.20 101 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 101.40 -22.94 101 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 97.95 -22.47 101 400 1,205 +400
30MAR27 320.00 C 0.00 0.00 0.00 94.65 -21.95 101 400 4,650 +400
30MAR27 330.00 C 0.00 0.00 0.00 91.48 -21.51 101 0 3,450 0
30MAR27 340.00 C 0.00 0.00 0.00 88.82 -20.84 102 0 1,402 0
30MAR27 350.00 C 0.00 0.00 0.00 86.18 -20.30 102 0 1,400 0
30MAR27 360.00 C 0.00 0.00 0.00 83.74 -19.88 103 0 515 0
30MAR27 370.00 C 0.00 0.00 0.00 81.44 -19.11 103 0 500 0
30MAR27 380.00 C 0.00 0.00 0.00 79.57 -17.77 104 0 60 0
30MAR27 390.00 C 83.18 83.18 80.15 76.73 -17.85 104 60 60 +45
30MAR27 400.00 C 90.19 90.19 75.50 76.02 -15.92 106 7 22 +7
30MAR27 410.00 C 0.00 0.00 0.00 72.52 -16.88 105 0 45 0
30MAR27 420.00 C 0.00 0.00 0.00 71.12 -16.78 105 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 69.01 -16.65 106 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 67.16 -16.35 106 0 15 0
30MAR27 450.00 C 65.38 65.38 65.38 65.41 -16.17 106 40 115 +20
30MAR27 460.00 C 0.00 0.00 0.00 63.80 -15.73 106 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 61.87 -15.84 106 0 36 0
29JUN27 245.00 C 0.00 0.00 0.00 135.94 -25.80 97 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 133.94 -25.55 97 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 131.99 -25.30 97 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 130.07 -25.06 97 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 128.19 -24.83 98 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 126.35 -24.61 98 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 124.54 -24.40 98 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 122.77 -24.21 98 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 121.03 -24.02 98 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 119.32 -23.84 98 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 117.65 -23.68 98 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 116.01 -23.52 98 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 112.82 -23.23 98 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 109.74 -22.89 99 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 106.78 -22.67 99 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 103.92 -22.49 99 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 101.17 -22.32 99 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 98.83 -21.86 99 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 98.25 -19.75 101 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 94.40 -21.03 100 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 92.85 -20.10 101 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 90.23 -20.33 101 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 88.25 -19.33 101 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 87.97 -18.08 103 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 86.14 -17.78 103 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 84.36 -16.10 103 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 82.12 -15.55 103 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 80.59 -17.07 103 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 78.78 -17.45 103 0 0 0
TOTAL CALL 5,731 41,983 +3,012
28AUG26 245.00 P 1.75 3.70 1.71 2.38 +1.72 178 187 289 +142
28AUG26 250.00 P 2.20 4.00 2.20 2.97 +2.09 178 358 380 +230
28AUG26 255.00 P 3.50 3.50 3.50 3.77 +2.63 179 15 314 0
28AUG26 260.00 P 3.95 4.82 3.42 4.62 +3.09 179 80 345 +55
28AUG26 265.00 P 5.76 5.76 5.76 5.70 +3.82 179 30 194 +24
28AUG26 270.00 P 5.80 6.83 5.50 6.83 +4.38 179 36 274 +6
28AUG26 275.00 P 7.10 8.15 7.10 8.23 +5.20 179 266 588 +213
28AUG26 280.00 P 7.61 10.98 7.00 9.68 +5.95 179 63 371 +25
28AUG26 285.00 P 9.79 11.19 9.79 11.44 +6.90 180 78 338 +43
28AUG26 290.00 P 8.00 13.80 8.00 13.21 +7.75 180 299 878 +49
28AUG26 295.00 P 11.50 15.00 10.75 15.36 +8.82 181 970 1,084 +879
28AUG26 300.00 P 11.13 16.66 11.13 17.51 +9.82 181 42 731 +13
28AUG26 310.00 P 15.27 23.13 15.27 22.56 +12.07 182 605 1,209 -354
28AUG26 320.00 P 23.00 26.33 21.40 28.31 +14.33 183 192 1,521 -138
28AUG26 330.00 P 26.00 28.80 26.00 34.71 +16.59 185 33 299 +2
28AUG26 340.00 P 30.00 33.03 30.00 40.48 +18.48 177 2 103 0
28AUG26 350.00 P 31.64 47.01 31.64 46.34 +18.67 164 196 15,994 0
28AUG26 360.00 P 41.00 41.00 41.00 55.63 +21.76 177 2 119 0
28AUG26 370.00 P 0.00 0.00 0.00 63.90 +24.73 177 0 133 0
28AUG26 380.00 P 0.00 0.00 0.00 73.07 +26.51 184 0 84 0
28AUG26 390.00 P 0.00 0.00 0.00 82.21 +27.94 188 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 91.10 +28.06 187 0 25 0
28AUG26 410.00 P 0.00 0.00 0.00 101.24 +29.48 202 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 110.18 +29.78 196 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 120.46 +31.32 213 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 130.19 +33.34 218 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 139.34 +33.17 209 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 149.16 +33.53 214 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 159.01 +33.82 219 0 0 0
04SEP26 272.50 P 10.08 13.30 10.08 13.86 - 146 22 22 -
04SEP26 275.00 P 12.80 12.80 12.80 14.77 - 146 1 1 -
04SEP26 277.50 P 0.00 0.00 0.00 15.68 - 147 0 0 -
04SEP26 280.00 P 13.15 18.00 13.00 16.59 - 147 15 15 -
04SEP26 282.50 P 0.00 0.00 0.00 17.51 - 147 0 0 -
04SEP26 285.00 P 0.00 0.00 0.00 18.61 - 147 0 0 -
04SEP26 287.50 P 0.00 0.00 0.00 19.72 - 147 0 0 -
04SEP26 290.00 P 0.00 0.00 0.00 20.82 - 147 0 0 -
04SEP26 292.50 P 0.00 0.00 0.00 21.93 - 147 0 0 -
04SEP26 295.00 P 0.00 0.00 0.00 23.03 - 147 0 0 -
04SEP26 297.50 P 20.90 20.90 20.90 24.19 - 147 15 15 -
04SEP26 300.00 P 21.98 26.16 21.98 25.50 - 148 16 16 -
04SEP26 305.00 P 24.29 24.29 24.29 28.12 - 148 15 15 -
04SEP26 310.00 P 26.73 26.73 26.73 30.74 - 148 15 15 -
04SEP26 315.00 P 28.70 28.70 28.70 33.59 - 149 20 20 -
04SEP26 320.00 P 0.00 0.00 0.00 36.61 - 149 0 0 -
04SEP26 325.00 P 0.00 0.00 0.00 39.64 - 149 0 0 -
04SEP26 330.00 P 0.00 0.00 0.00 42.80 - 150 0 0 -
04SEP26 335.00 P 40.43 40.67 40.43 46.22 - 150 30 30 -
04SEP26 340.00 P 0.00 0.00 0.00 49.63 - 151 0 0 -
04SEP26 345.00 P 0.00 0.00 0.00 52.78 - 150 0 0 -
04SEP26 350.00 P 0.00 0.00 0.00 56.16 - 149 0 0 -
04SEP26 355.00 P 0.00 0.00 0.00 58.82 - 144 0 0 -
04SEP26 360.00 P 0.00 0.00 0.00 64.36 - 153 0 0 -
04SEP26 365.00 P 0.00 0.00 0.00 67.60 - 151 0 0 -
04SEP26 370.00 P 0.00 0.00 0.00 70.76 - 147 0 0 -
04SEP26 375.00 P 0.00 0.00 0.00 74.85 - 147 0 0 -
04SEP26 380.00 P 0.00 0.00 0.00 78.98 - 148 0 0 -
04SEP26 385.00 P 0.00 0.00 0.00 83.15 - 149 0 0 -
04SEP26 390.00 P 0.00 0.00 0.00 87.37 - 149 0 0 -
04SEP26 395.00 P 0.00 0.00 0.00 91.72 - 150 0 0 -
04SEP26 400.00 P 0.00 0.00 0.00 96.04 - 150 0 0 -
04SEP26 405.00 P 0.00 0.00 0.00 101.21 - 156 0 0 -
04SEP26 410.00 P 0.00 0.00 0.00 105.65 - 157 0 0 -
04SEP26 415.00 P 0.00 0.00 0.00 109.88 - 156 0 0 -
04SEP26 420.00 P 0.00 0.00 0.00 114.42 - 156 0 0 -
04SEP26 425.00 P 0.00 0.00 0.00 119.57 - 161 0 0 -
04SEP26 430.00 P 0.00 0.00 0.00 123.62 - 158 0 0 -
04SEP26 435.00 P 0.00 0.00 0.00 129.06 - 165 0 0 -
04SEP26 440.00 P 0.00 0.00 0.00 132.98 - 161 0 0 -
04SEP26 445.00 P 0.00 0.00 0.00 138.43 - 168 0 0 -
29SEP26 245.00 P 14.52 16.87 14.28 17.20 +6.97 124 65 121 +16
29SEP26 250.00 P 16.00 18.97 16.00 18.92 +7.32 124 265 446 0
29SEP26 255.00 P 0.00 0.00 0.00 20.86 +8.05 124 0 313 0
29SEP26 260.00 P 0.00 0.00 0.00 22.79 +8.59 124 0 226 0
29SEP26 265.00 P 0.00 0.00 0.00 24.73 +8.99 124 0 94 0
29SEP26 270.00 P 24.00 28.00 24.00 26.86 +9.57 124 5 68 +5
29SEP26 275.00 P 25.65 28.30 25.65 29.19 +10.35 124 60 108 +15
29SEP26 280.00 P 29.26 32.20 29.26 31.53 +10.94 125 2,340 2,314 +2,133
29SEP26 285.00 P 28.90 33.74 28.90 33.86 +11.35 125 118 274 +87
29SEP26 290.00 P 33.53 36.30 33.53 36.28 +11.85 125 518 727 +416
29SEP26 295.00 P 0.00 0.00 0.00 39.02 +12.67 125 0 48 0
29SEP26 300.00 P 34.93 39.68 34.93 41.77 +13.40 125 28 184 0
29SEP26 310.00 P 45.66 45.66 45.66 47.26 +14.74 126 601 742 +601
29SEP26 320.00 P 44.35 44.35 44.35 53.39 +16.72 126 15 391 -10
29SEP26 330.00 P 47.91 50.34 47.91 59.68 +17.81 126 52 283 +52
29SEP26 340.00 P 55.00 55.00 55.00 66.20 +19.13 127 15 266 -15
29SEP26 350.00 P 67.52 67.52 67.52 73.26 +19.85 127 15 22 +15
29SEP26 360.00 P 0.00 0.00 0.00 80.32 +22.31 128 0 1 0
29SEP26 370.00 P 0.00 0.00 0.00 85.76 +20.26 123 0 8,185 0
29SEP26 380.00 P 82.00 82.00 82.00 94.69 +23.28 127 50 8,186 +50
29SEP26 390.00 P 0.00 0.00 0.00 101.61 +23.12 126 0 656 0
29SEP26 400.00 P 111.87 111.87 111.87 111.45 +26.76 131 10 126 +10
29SEP26 410.00 P 0.00 0.00 0.00 117.25 +25.23 125 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 126.73 +27.15 129 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 134.65 +27.33 128 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 143.17 +27.94 128 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 152.36 +28.97 130 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 160.75 +28.51 129 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 169.49 +28.80 129 0 0 0
29OCT26 245.00 P 23.76 26.06 23.76 27.28 +8.49 117 111 171 +111
29OCT26 250.00 P 0.00 0.00 0.00 29.28 +8.86 117 0 30 0
29OCT26 255.00 P 0.00 0.00 0.00 31.37 +9.32 118 0 4 0
29OCT26 260.00 P 28.50 30.76 28.50 33.63 +9.94 117 302 322 +300
29OCT26 265.00 P 34.54 34.54 34.54 35.88 +10.23 117 10 12 +10
29OCT26 270.00 P 0.00 0.00 0.00 38.64 +10.98 118 0 0 0
29OCT26 275.00 P 37.76 37.76 37.76 40.68 +11.98 117 100 115 +100
29OCT26 280.00 P 39.83 39.83 39.83 43.23 +12.49 118 10 26 0
29OCT26 285.00 P 41.71 41.71 41.71 45.85 +12.39 118 2 17 +2
29OCT26 290.00 P 44.79 44.79 44.79 48.55 +12.94 117 8 73 +8
29OCT26 295.00 P 47.04 47.69 46.72 51.32 +13.48 117 84 84 +9
29OCT26 300.00 P 47.20 50.50 45.85 53.36 +13.21 116 95 126 +95
29OCT26 310.00 P 52.75 52.75 51.28 60.17 +15.88 119 60 105 +10
29OCT26 320.00 P 58.79 58.79 58.61 66.58 +16.22 119 30 47 -12
29OCT26 330.00 P 62.00 64.94 62.00 72.60 +16.76 118 80 80 +55
29OCT26 340.00 P 0.00 0.00 0.00 79.69 +18.09 120 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 86.47 +18.75 120 0 50 0
29OCT26 360.00 P 0.00 0.00 0.00 93.73 +20.02 121 0 115 0
29OCT26 370.00 P 0.00 0.00 0.00 100.35 +20.11 120 0 130 0
29OCT26 380.00 P 0.00 0.00 0.00 107.95 +20.96 121 0 10 0
29OCT26 390.00 P 0.00 0.00 0.00 115.59 +22.04 121 0 75 0
29OCT26 400.00 P 0.00 0.00 0.00 123.13 +21.99 121 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 131.04 +22.97 121 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 139.21 +23.26 122 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 147.51 +23.68 123 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 155.78 +25.13 123 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 164.38 +24.94 123 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 172.87 +26.25 124 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 181.31 +25.63 124 0 0 0
27NOV26 245.00 P 33.15 34.39 33.15 34.93 +9.00 114 250 250 +250
27NOV26 250.00 P 0.00 0.00 0.00 37.01 +9.26 114 0 12 0
27NOV26 255.00 P 0.00 0.00 0.00 39.30 +9.67 113 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 41.77 +10.18 113 0 48 0
27NOV26 265.00 P 0.00 0.00 0.00 44.59 +10.98 114 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 47.22 +11.47 115 0 9 0
27NOV26 275.00 P 46.05 46.05 45.52 49.59 +11.65 114 23 30 +23
27NOV26 280.00 P 45.34 45.45 45.34 52.31 +12.13 114 30 36 +15
27NOV26 285.00 P 0.00 0.00 0.00 55.30 +13.03 115 0 15 0
27NOV26 290.00 P 52.07 52.07 52.07 57.63 +12.37 114 15 31 +15
27NOV26 295.00 P 54.83 54.83 54.83 60.54 +12.84 114 15 45 +15
27NOV26 300.00 P 57.62 57.62 57.62 63.51 +13.30 114 15 39 +15
27NOV26 310.00 P 63.55 63.55 63.55 69.62 +14.15 115 15 45 +15
27NOV26 320.00 P 69.69 70.11 69.45 76.37 +15.42 116 45 106 +45
27NOV26 330.00 P 75.95 76.52 75.60 82.74 +16.06 115 60 90 +60
27NOV26 340.00 P 0.00 0.00 0.00 89.61 +16.97 116 0 30 0
27NOV26 350.00 P 0.00 0.00 0.00 96.26 +17.44 116 0 65 0
27NOV26 360.00 P 0.00 0.00 0.00 103.32 +18.49 116 0 15 0
27NOV26 370.00 P 0.00 0.00 0.00 110.67 +19.19 117 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 118.22 +19.88 117 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 125.68 +20.30 118 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 133.52 +21.67 118 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 141.52 +22.34 119 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 149.34 +21.94 119 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 157.56 +22.52 119 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 165.59 +22.81 120 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 174.13 +23.47 121 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 182.70 +23.66 121 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 191.01 +24.24 121 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 41.20 +9.16 110 0 0 0
30DEC26 250.00 P 36.00 42.55 36.00 43.60 +10.07 109 2 11 +2
30DEC26 255.00 P 0.00 0.00 0.00 46.09 +9.98 109 0 0 0
30DEC26 260.00 P 47.40 49.29 47.40 49.29 +11.22 110 87 84 +84
30DEC26 265.00 P 0.00 0.00 0.00 51.85 +11.54 111 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 53.84 +11.26 110 0 0 0
30DEC26 275.00 P 53.54 55.00 53.21 57.32 +12.42 111 31 31 +31
30DEC26 280.00 P 54.36 60.00 54.36 60.16 +13.31 111 47 80 +45
30DEC26 285.00 P 0.00 0.00 0.00 63.27 +13.43 111 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 66.19 +12.35 111 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 69.17 +12.72 111 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 72.22 +13.11 112 0 20 0
30DEC26 310.00 P 0.00 0.00 0.00 78.49 +13.88 112 0 415 0
30DEC26 320.00 P 0.00 0.00 0.00 84.88 +14.55 112 0 466 0
30DEC26 330.00 P 89.87 89.87 89.87 91.99 +15.76 113 15 137 +15
30DEC26 340.00 P 96.50 96.69 96.50 98.74 +16.36 113 30 700 0
30DEC26 350.00 P 102.94 103.65 102.94 105.50 +16.92 113 60 790 +60
30DEC26 360.00 P 0.00 0.00 0.00 112.29 +18.28 113 0 65 0
30DEC26 370.00 P 0.00 0.00 0.00 119.95 +19.17 114 0 50 0
30DEC26 380.00 P 0.00 0.00 0.00 126.80 +17.99 113 0 20 0
30DEC26 390.00 P 0.00 0.00 0.00 134.90 +20.10 114 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 142.23 +20.19 114 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 149.97 +20.66 115 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 158.38 +21.59 116 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 166.49 +22.08 116 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 174.51 +22.36 116 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 182.47 +22.49 116 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 190.86 +22.95 117 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 199.45 +23.50 117 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 56.33 +9.50 105 0 4 0
30MAR27 250.00 P 55.00 55.00 55.00 59.08 +9.85 105 2 22 +2
30MAR27 255.00 P 0.00 0.00 0.00 62.12 +10.43 105 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 64.75 +10.54 105 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 67.71 +10.94 106 0 0 0
30MAR27 270.00 P 70.80 70.80 70.80 70.91 +11.50 106 50 65 +50
30MAR27 275.00 P 70.73 70.73 70.73 73.69 +11.92 106 15 15 +15
30MAR27 280.00 P 71.07 74.55 70.94 76.75 +12.24 106 75 75 +75
30MAR27 285.00 P 0.00 0.00 0.00 80.55 +13.14 107 0 61 0
30MAR27 290.00 P 0.00 0.00 0.00 83.72 +11.57 107 0 1,000 0
30MAR27 295.00 P 86.40 86.40 86.40 86.21 +11.20 106 60 1,075 +60
30MAR27 300.00 P 0.00 0.00 0.00 90.20 +12.29 107 0 16 0
30MAR27 310.00 P 0.00 0.00 0.00 96.73 +12.87 108 400 1,215 +400
30MAR27 320.00 P 0.00 0.00 0.00 103.57 +13.57 108 400 4,650 +400
30MAR27 330.00 P 103.00 110.70 103.00 110.56 +14.29 108 65 3,551 +65
30MAR27 340.00 P 0.00 0.00 0.00 117.50 +15.14 108 0 1,400 0
30MAR27 350.00 P 0.00 0.00 0.00 124.56 +15.26 108 0 1,480 0
30MAR27 360.00 P 0.00 0.00 0.00 131.57 +17.26 109 0 500 0
30MAR27 370.00 P 0.00 0.00 0.00 138.79 +17.26 109 0 515 0
30MAR27 380.00 P 0.00 0.00 0.00 146.47 +18.38 109 0 15 0
30MAR27 390.00 P 0.00 0.00 0.00 154.15 +18.25 109 0 15 0
30MAR27 400.00 P 0.00 0.00 0.00 161.84 +19.21 109 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 169.53 +18.56 110 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 177.24 +19.61 110 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 184.96 +18.75 110 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 193.14 +19.50 111 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 201.43 +20.57 111 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 209.72 +20.62 111 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 218.01 +21.25 111 0 0 0
29JUN27 245.00 P 69.39 69.39 69.20 67.52 +8.86 102 35 96 +35
29JUN27 250.00 P 0.00 0.00 0.00 71.01 +9.61 103 0 15 0
29JUN27 255.00 P 0.00 0.00 0.00 74.02 +9.95 103 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 77.88 +11.06 104 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 81.00 +13.32 104 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 82.26 +11.89 102 0 5 0
29JUN27 275.00 P 0.00 0.00 0.00 85.41 +12.08 102 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 88.61 +12.27 102 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 91.85 +12.45 102 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 95.13 +9.01 102 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 98.45 +9.25 102 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 103.60 +11.36 104 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 110.47 +12.05 105 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 117.49 +12.72 105 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 124.63 +13.39 105 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 131.97 +14.10 105 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 138.91 +14.30 105 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 145.98 +15.67 105 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 153.56 +16.11 106 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 161.00 +16.30 106 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 168.83 +16.77 106 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 176.67 +16.95 107 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 184.52 +17.25 107 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 192.37 +17.46 107 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 200.23 +17.60 107 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 208.11 +17.68 107 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 216.00 +17.69 107 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 224.16 +17.91 108 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 232.57 +18.31 108 0 0 0
TOTAL PUT 10,494 70,462 +7,044
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$ 17.300
28AUG26 10.00 C 0.00 0.00 0.00 7.39 +0.39 315 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.80 +0.29 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.39 +0.38 268 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.80 +0.26 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
28AUG26 13.00 C 4.50 4.50 4.50 4.31 +0.18 116 10 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.80 +0.29 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.30 +0.27 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.89 +0.38 125 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.31 +0.28 62 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 1.83 +0.26 65 0 26 0
28AUG26 16.00 C 1.60 1.60 1.60 1.38 +0.24 66 1 24 0
28AUG26 16.50 C 0.93 0.93 0.93 0.97 +0.16 65 1 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.62 +0.13 62 0 11 0
28AUG26 17.50 C 0.00 0.00 0.00 0.37 +0.07 63 0 38 0
28AUG26 18.00 C 0.29 0.31 0.19 0.22 +0.05 66 15 106 -1
28AUG26 18.50 C 0.00 0.00 0.00 0.11 +0.02 66 0 64 0
28AUG26 19.00 C 0.12 0.12 0.05 0.05 +0.01 65 6 203 0
28AUG26 19.50 C 0.04 0.05 0.04 0.03 +0.01 70 3 44 +1
28AUG26 20.00 C 0.05 0.05 0.01 0.01 0.00 67 18 112 +12
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 63 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 76 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 93 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 31 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 162 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 175 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 187 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 199 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 210 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.81 +0.22 109 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.58 +0.23 121 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.33 +0.23 117 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.08 +0.32 112 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.82 +0.31 102 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.58 +0.32 103 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.39 +0.38 117 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.85 +0.34 99 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.39 +0.38 100 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.86 +0.32 85 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.34 +0.23 73 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.85 +0.33 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.36 +0.23 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.86 +0.34 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.40 +0.29 55 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.98 +0.29 56 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.59 +0.31 56 0 4 0
29SEP26 15.50 C 2.30 2.30 2.30 2.18 +0.23 53 15 15 +14
29SEP26 16.00 C 1.78 1.78 1.78 1.89 +0.26 56 10 25 -10
29SEP26 16.50 C 1.55 1.55 1.55 1.54 +0.21 53 15 30 0
29SEP26 17.00 C 1.39 1.39 1.39 1.29 +0.19 54 26 23 +4
29SEP26 17.50 C 1.14 1.19 1.07 1.09 +0.18 55 68 110 +25
29SEP26 18.00 C 0.00 0.00 0.00 0.91 +0.19 56 0 48 0
29SEP26 18.50 C 0.75 0.84 0.75 0.75 +0.18 57 4 38 -2
29SEP26 19.00 C 0.60 0.60 0.60 0.60 +0.15 57 15 48 0
29SEP26 19.50 C 0.59 0.59 0.56 0.48 +0.13 57 24 60 -17
29SEP26 20.00 C 0.43 0.55 0.43 0.38 +0.12 57 1,004 1,073 +1,002
29SEP26 21.00 C 0.33 0.38 0.33 0.23 +0.08 56 7 63 +4
29SEP26 22.00 C 0.25 0.26 0.24 0.13 +0.05 56 3 581 +1
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.03 57 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.02 58 0 108 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.39 +0.31 86 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.85 +0.28 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.39 +0.38 73 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.86 +0.32 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.35 +0.20 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.90 +0.31 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.38 +0.23 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.05 +0.29 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.65 +0.28 56 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.28 +0.33 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.86 +0.26 53 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.50 +0.22 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.21 +0.22 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.94 +0.21 53 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.74 +0.25 55 0 34 0
29OCT26 17.50 C 0.00 0.00 0.00 1.47 +0.18 53 0 28 0
29OCT26 18.00 C 0.00 0.00 0.00 1.29 +0.18 54 0 31 0
29OCT26 18.50 C 0.00 0.00 0.00 1.12 +0.18 54 0 8 0
29OCT26 19.00 C 0.00 0.00 0.00 0.96 +0.17 54 0 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.81 +0.14 54 0 19 0
29OCT26 20.00 C 0.83 0.83 0.83 0.69 +0.14 54 2 67 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.49 +0.11 54 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.34 +0.08 54 0 18 0
29OCT26 23.00 C 0.40 0.40 0.40 0.24 +0.07 54 9 47 -9
29OCT26 24.00 C 0.00 0.00 0.00 0.16 +0.05 54 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 30 0
29OCT26 27.00 C 0.16 0.16 0.16 0.05 +0.01 54 15 15 +14
27NOV26 12.00 C 0.00 0.00 0.00 5.52 +0.33 59 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.05 +0.33 56 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.64 +0.28 56 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.24 +0.37 55 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.88 +0.38 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.41 +0.30 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.14 +0.28 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.84 +0.29 54 0 0 0
27NOV26 16.00 C 2.69 2.69 2.69 2.49 +0.23 52 15 15 +15
27NOV26 16.50 C 0.00 0.00 0.00 2.22 +0.21 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.98 +0.18 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.77 +0.17 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.58 +0.16 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.41 +0.17 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.26 +0.17 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.11 +0.16 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.97 +0.15 53 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.74 +0.13 53 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.56 +0.11 53 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.42 +0.09 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.31 +0.06 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.23 +0.05 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.17 +0.04 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.13 +0.04 53 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 7.42 +0.34 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.96 +0.39 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.48 +0.42 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.04 +0.36 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.60 +0.40 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.18 +0.39 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.78 +0.39 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.39 +0.30 52 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.96 +0.27 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.66 +0.33 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.29 +0.27 50 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 3.15 +0.42 54 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.71 +0.15 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.46 +0.22 50 0 1 0
30DEC26 17.00 C 2.22 2.22 2.22 2.25 +0.22 51 15 30 -7
30DEC26 17.50 C 0.00 0.00 0.00 2.10 +0.25 53 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 1.89 +0.23 53 0 63 0
30DEC26 18.50 C 0.00 0.00 0.00 1.71 +0.22 53 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.51 +0.18 52 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 +0.18 53 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 +0.18 53 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.99 +0.16 53 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 +0.13 52 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.62 +0.12 52 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 +0.10 52 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 +0.08 52 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 +0.07 52 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 +0.06 52 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 +0.04 52 0 3,515 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.04 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.03 52 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.03 52 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.64 +0.45 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.18 +0.42 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.75 +0.41 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.35 +0.41 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.96 +0.39 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.57 +0.37 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.22 +0.37 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.88 +0.36 52 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.53 +0.33 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.24 +0.32 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.95 +0.34 51 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 3.67 +0.32 51 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.35 +0.25 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.18 +0.26 51 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 2.90 +0.20 51 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.74 +0.25 52 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 +0.20 51 0 43 0
30MAR27 18.50 C 0.00 0.00 0.00 2.36 +0.21 52 0 15 0
30MAR27 19.00 C 2.31 2.31 2.31 2.20 +0.21 52 6 6 +6
30MAR27 19.50 C 2.14 2.31 2.14 2.05 +0.23 52 7 5 -5
30MAR27 20.00 C 0.00 0.00 0.00 1.89 +0.21 52 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.62 +0.20 52 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.37 +0.17 52 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.17 +0.17 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 +0.14 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 +0.14 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.71 +0.11 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.61 +0.12 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.51 +0.09 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 +0.10 52 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 +0.07 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.31 +0.07 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 +0.05 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 +0.05 51 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 +0.05 51 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.85 +0.46 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.44 +0.45 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.05 +0.45 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.66 +0.43 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.32 +0.45 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.95 +0.38 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.60 +0.36 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.30 +0.37 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.95 +0.31 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.67 +0.31 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.41 +0.31 51 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.10 +0.22 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.86 +0.22 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.63 +0.21 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.47 +0.30 51 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 3.26 +0.20 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 3.02 +0.14 50 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.89 +0.18 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.69 +0.14 51 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.57 +0.21 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.43 +0.22 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.15 +0.18 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.88 +0.14 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.67 +0.19 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.49 +0.17 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.34 +0.16 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.19 +0.14 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 +0.12 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.92 +0.10 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.82 +0.10 52 0 16 0
TOTAL CALL 1,314 9,764 +1,048
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 188 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
28AUG26 15.00 P 0.02 0.02 0.02 0.01 -0.01 68 10 15 -2
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.02 67 0 9 0
28AUG26 16.00 P 0.04 0.04 0.04 0.07 -0.06 64 1 30 0
28AUG26 16.50 P 0.11 0.14 0.11 0.16 -0.11 64 3 68 0
28AUG26 17.00 P 0.27 0.27 0.27 0.32 -0.18 63 1 101 0
28AUG26 17.50 P 0.59 0.59 0.59 0.59 -0.20 66 1 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.93 -0.22 68 0 31 0
28AUG26 18.50 P 0.00 0.00 0.00 1.30 -0.27 65 0 48 0
28AUG26 19.00 P 1.50 1.50 1.50 1.80 -0.23 80 6 22 -1
28AUG26 19.50 P 0.00 0.00 0.00 2.27 -0.27 87 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 2.73 -0.36 84 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.70 -0.30 0 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.83 -0.17 168 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.84 -0.17 194 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.83 -0.18 210 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.81 -0.19 222 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.79 -0.21 230 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.82 -0.18 260 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.84 -0.18 285 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.71 -0.30 208 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.72 -0.31 236 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29SEP26 12.00 P 0.02 0.02 0.02 0.02 0.00 57 25 37 -20
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 54 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 56 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 0.00 56 0 17 0
29SEP26 14.00 P 0.11 0.11 0.11 0.16 0.00 56 5 47 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.01 55 0 24 0
29SEP26 15.00 P 0.26 0.26 0.26 0.34 -0.01 55 21 563 +16
29SEP26 15.50 P 0.00 0.00 0.00 0.47 -0.02 55 0 66 0
29SEP26 16.00 P 0.50 0.50 0.50 0.63 -0.04 55 20 82 +20
29SEP26 16.50 P 0.80 0.87 0.80 0.83 -0.06 55 16 68 -15
29SEP26 17.00 P 0.00 0.00 0.00 1.08 -0.07 55 0 81 0
29SEP26 17.50 P 1.34 1.34 1.25 1.37 -0.08 56 10 80 +2
29SEP26 18.00 P 0.00 0.00 0.00 1.69 -0.10 57 0 49 0
29SEP26 18.50 P 1.75 1.75 1.75 2.05 -0.07 59 6 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.41 -0.09 59 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.81 -0.09 60 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 3.18 -0.18 59 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.11 -0.14 65 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.99 -0.21 65 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.93 -0.24 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.83 -0.38 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.87 -0.21 72 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.83 -0.35 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.82 -0.35 72 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.84 -0.32 83 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.83 -0.35 85 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.77 -0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.77 -0.33 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.80 -0.30 86 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.75 -0.33 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.75 -0.33 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.05 0.00 54 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.17 0.00 53 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.24 -0.01 53 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.33 -0.02 52 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.45 -0.02 53 0 41 0
29OCT26 15.00 P 0.47 0.47 0.47 0.58 -0.03 53 1 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.74 -0.04 52 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.93 -0.05 52 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.14 -0.10 52 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.41 -0.08 53 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.70 -0.10 53 0 16 0
29OCT26 18.00 P 1.88 1.88 1.88 2.02 -0.13 54 15 96 0
29OCT26 18.50 P 0.00 0.00 0.00 2.38 -0.11 56 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.73 -0.15 56 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.10 -0.15 57 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.49 -0.18 57 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.33 -0.20 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.12 -0.29 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.03 -0.16 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.93 -0.35 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.89 -0.31 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.91 -0.27 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.82 -0.35 57 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.21 -0.01 52 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.29 -0.01 52 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.39 -0.01 52 0 13 0
27NOV26 14.00 P 0.45 0.45 0.45 0.50 -0.02 52 1 1 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.64 -0.02 52 0 8 0
27NOV26 15.00 P 0.78 0.78 0.78 0.80 -0.03 52 7 8 +7
27NOV26 15.50 P 0.00 0.00 0.00 0.97 -0.05 52 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.18 -0.05 52 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.41 -0.07 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.68 -0.07 52 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.97 -0.08 53 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.31 -0.06 54 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.56 -0.17 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 2.95 -0.12 54 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.26 -0.23 53 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.63 -0.23 53 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.41 -0.31 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.26 -0.29 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.13 -0.24 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.07 -0.28 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.92 -0.36 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.95 -0.28 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.89 -0.28 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 52 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 0.00 51 0 15 0
30DEC26 11.50 P 0.16 0.16 0.16 0.18 0.00 51 1 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 0.00 51 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 0.00 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 0.00 51 0 304 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.01 51 0 45 0
30DEC26 14.00 P 0.57 0.57 0.57 0.67 0.00 51 5 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 -0.01 51 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 -0.02 51 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 -0.04 51 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 -0.06 51 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 -0.08 51 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.87 -0.12 50 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.17 -0.12 51 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 -0.15 50 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.81 -0.10 52 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.09 -0.21 50 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 -0.23 51 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.87 -0.11 52 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.66 -0.19 54 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.41 -0.29 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.27 -0.24 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.17 -0.23 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.04 -0.35 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.95 -0.37 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.89 -0.38 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.84 -0.38 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.83 -0.35 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.77 -0.39 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.77 -0.33 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.80 -0.30 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.79 -0.33 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.75 -0.33 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.01 50 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 +0.01 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 0.00 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 0.00 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 0.00 50 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.07 -0.01 50 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.25 -0.01 50 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.45 -0.02 50 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 1.66 -0.02 50 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 -0.04 50 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.15 -0.04 50 0 76 0
30MAR27 17.00 P 0.00 0.00 0.00 2.43 -0.04 50 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.72 -0.05 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.00 -0.05 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.35 -0.09 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.69 -0.09 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.03 -0.11 51 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 -0.15 51 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.10 -0.16 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.86 -0.20 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.69 -0.25 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 -0.26 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.38 -0.28 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.26 -0.31 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.16 -0.32 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.07 -0.33 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.99 -0.34 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.92 -0.35 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.85 -0.38 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.80 -0.40 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.79 -0.39 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.75 -0.41 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 -0.01 52 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 0.00 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 -0.02 51 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.65 -0.04 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.78 -0.05 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.93 -0.05 51 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.08 -0.06 51 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.27 -0.04 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.46 -0.07 51 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 1.67 -0.05 51 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.88 -0.06 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.13 -0.05 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.39 -0.05 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.66 -0.05 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.94 -0.07 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.25 -0.08 52 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.56 -0.11 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.88 -0.11 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.21 -0.08 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.48 -0.22 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.85 -0.22 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.58 -0.23 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.33 -0.25 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.11 -0.24 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.92 -0.26 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.74 -0.31 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.60 -0.27 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.42 -0.33 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.30 -0.34 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.23 -0.35 53 0 0 0
TOTAL PUT 155 6,100 +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 0.00 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 -0.01 0 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 26 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.01 0 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 0.00 26 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 0.00 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 +0.01 27 0 118 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 35 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.01 22 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 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 35 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 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 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 0.00 28 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 0.00 26 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 0.00 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 0.00 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 0.00 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 23 0 1,500 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 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 24 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 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 0.00 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 0.00 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 0.00 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 25 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 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.11 0.00 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 -0.01 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 0.00 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.83 0.00 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 0.00 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.01 24 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 0.12 -0.01 24 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 0.07 -0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
TOTAL CALL 0 3,392 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.11 -0.01 29 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.21 0.00 46 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.31 0.00 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.41 0.00 74 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.51 0.00 87 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.61 0.00 99 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.71 0.00 110 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.81 0.00 121 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.91 0.00 131 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.01 0.00 141 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.11 0.00 151 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 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 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 40 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 24 0 91 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 24 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 0.00 22 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 0.00 21 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.35 0.00 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 +0.01 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 0.00 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 0.00 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 0.00 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 +0.01 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 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 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 0.00 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.01 20 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 -0.01 20 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 0.00 19 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 0.00 17 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.45 0.00 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.22 +0.01 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 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 23 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.30 0.00 21 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.46 0.00 18 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.22 +0.01 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 37 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 30 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 0.00 23 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.01 22 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 21 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 0.00 20 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 0.00 19 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 0.00 19 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 0.00 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.01 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 0.00 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 0.00 24 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 25 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 0.00 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.01 24 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.01 22 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 0.00 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 0.00 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 0.00 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 0.00 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 0.01 -0.01 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 0.00 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 0.00 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 0.00 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 0.00 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.22 0.00 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$ 33.680
28AUG26 21.00 C 0.00 0.00 0.00 12.72 -0.21 251 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.72 -0.21 229 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.72 -0.21 208 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.72 -0.21 188 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.70 -0.23 153 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.73 -0.20 156 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.70 -0.23 118 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.68 -0.25 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.68 -0.25 0 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 3.68 -0.25 0 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 2.68 -0.25 0 0 140 0
28AUG26 32.00 C 1.79 1.79 1.74 1.69 -0.25 31 125 413 -125
28AUG26 33.00 C 0.80 0.80 0.80 0.72 -0.27 22 2 546 -2
28AUG26 34.00 C 0.16 0.16 0.16 0.12 -0.18 22 6 293 -6
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 187 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 108 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 109 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.22 -0.21 128 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.72 -0.21 123 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.22 -0.21 118 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.72 -0.21 114 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.72 -0.21 104 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.72 -0.21 96 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.72 -0.21 87 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.72 -0.21 79 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.72 -0.21 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.73 -0.20 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.73 -0.20 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.68 -0.25 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.68 -0.25 0 0 15 0
29SEP26 30.00 C 3.68 3.68 3.68 3.68 -0.25 0 15 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.68 -0.25 0 0 119 0
29SEP26 32.00 C 0.00 0.00 0.00 1.71 -0.25 19 0 274 0
29SEP26 33.00 C 1.03 1.03 1.03 0.94 -0.20 17 4 170 0
29SEP26 34.00 C 0.57 0.57 0.56 0.49 -0.14 18 103 844 -85
29SEP26 35.00 C 0.28 0.28 0.28 0.24 -0.09 18 6 554 0
29SEP26 36.00 C 0.18 0.18 0.18 0.10 -0.04 19 142 289 +59
29SEP26 37.00 C 0.11 0.11 0.11 0.04 -0.02 19 30 70 +30
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.72 -0.21 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.72 -0.21 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.72 -0.21 63 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.72 -0.21 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.73 -0.20 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.73 -0.20 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.73 -0.20 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.68 -0.25 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.68 -0.25 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.68 -0.25 0 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 2.71 -0.25 19 0 144 0
29OCT26 32.00 C 0.00 0.00 0.00 1.86 -0.21 17 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 1.26 -0.17 18 0 408 0
29OCT26 34.00 C 0.85 0.85 0.83 0.80 -0.15 18 7 301 +7
29OCT26 35.00 C 0.00 0.00 0.00 0.50 -0.10 19 0 440 0
29OCT26 36.00 C 0.00 0.00 0.00 0.28 -0.07 19 0 436 0
29OCT26 37.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 3 0
29OCT26 38.00 C 0.16 0.16 0.16 0.07 -0.03 19 15 31 +15
29OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 20 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 10.72 -0.21 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.72 -0.21 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.73 -0.20 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.73 -0.20 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.73 -0.20 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.68 -0.25 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.68 -0.25 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.71 -0.25 19 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.88 -0.22 19 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 2.09 -0.20 18 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 1.52 -0.17 18 0 17 0
27NOV26 34.00 C 0.00 0.00 0.00 1.06 -0.13 18 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.74 -0.10 19 0 38 0
27NOV26 36.00 C 0.00 0.00 0.00 0.47 -0.09 19 0 19 0
27NOV26 37.00 C 0.39 0.39 0.39 0.29 -0.06 19 1 22 +1
27NOV26 38.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 12.72 -0.21 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.72 -0.21 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.72 -0.21 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.72 -0.21 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.73 -0.20 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.73 -0.20 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.73 -0.20 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.68 -0.25 0 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.72 -0.25 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.87 -0.25 19 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 3.03 -0.30 18 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 2.41 -0.22 19 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.78 -0.19 18 0 15 0
30DEC26 34.00 C 1.39 1.39 1.39 1.34 -0.14 19 15 26 +15
30DEC26 35.00 C 0.00 0.00 0.00 0.96 -0.18 19 0 235 0
30DEC26 36.00 C 0.75 0.75 0.75 0.66 -0.15 19 4 47 +4
30DEC26 37.00 C 0.00 0.00 0.00 0.46 -0.10 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.08 19 0 108 0
30DEC26 39.00 C 0.32 0.32 0.32 0.19 -0.06 19 10 12 -8
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.72 -0.21 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.72 -0.21 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.72 -0.21 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.72 -0.22 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.92 -0.01 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.96 -0.04 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.02 -0.03 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.99 -0.14 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.15 -0.22 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.33 -0.25 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.66 -0.19 19 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.95 -0.25 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.38 -0.23 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.92 -0.12 19 0 502 0
30MAR27 35.00 C 1.59 1.59 1.59 1.55 -0.07 19 15 654 0
30MAR27 36.00 C 0.00 0.00 0.00 1.24 -0.11 20 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.93 -0.11 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.72 -0.07 20 0 20 0
30MAR27 39.00 C 0.00 0.00 0.00 0.54 -0.06 20 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.39 -0.06 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.29 -0.04 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.78 -0.25 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.82 -0.24 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.86 -0.24 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.07 -0.02 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.12 +0.01 24 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 8.18 -0.03 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.27 -0.02 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.40 -0.02 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.62 -0.20 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.74 -0.19 19 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 4.09 -0.17 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.49 -0.17 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.97 -0.15 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.50 -0.14 20 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 2.09 -0.11 20 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.72 -0.11 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.42 -0.09 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.16 -0.08 20 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.93 -0.07 20 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.75 -0.06 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.63 -0.03 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.50 -0.04 20 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.40 - 20 0 0 -
TOTAL CALL 500 10,796 -95
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,088 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,403 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 683 0
28AUG26 33.00 P 0.22 0.22 0.20 0.21 +0.02 23 21 700 +2
28AUG26 34.00 P 0.00 0.00 0.00 0.81 +0.10 22 0 130 0
28AUG26 35.00 P 0.00 0.00 0.00 1.74 +0.22 24 0 15 0
28AUG26 36.00 P 2.74 2.74 2.74 2.73 +0.24 0 5 0 -5
28AUG26 37.00 P 0.00 0.00 0.00 3.73 +0.25 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.73 +0.25 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.73 +0.25 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.70 +0.05 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.70 +0.08 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.70 +0.05 0 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 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 17 0
29SEP26 28.00 P 0.05 0.05 0.05 0.01 0.00 24 4 156 -4
29SEP26 29.00 P 0.05 0.05 0.05 0.01 0.00 20 20 221 -20
29SEP26 30.00 P 0.06 0.06 0.06 0.03 0.00 19 21 521 +6
29SEP26 31.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 757 0
29SEP26 32.00 P 0.24 0.26 0.24 0.27 +0.02 18 101 663 +99
29SEP26 33.00 P 0.55 0.60 0.55 0.64 +0.07 19 160 289 +75
29SEP26 34.00 P 1.15 1.20 1.15 1.20 +0.12 19 30 196 +16
29SEP26 35.00 P 1.76 1.76 1.76 1.95 +0.16 20 2 66 +2
29SEP26 36.00 P 0.00 0.00 0.00 2.77 +0.20 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.74 +0.13 19 0 75 0
29SEP26 38.00 P 0.00 0.00 0.00 4.73 +0.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.73 +0.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.74 +0.07 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.70 +0.02 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.70 +0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.70 +0.03 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.70 +0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.74 +0.03 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.70 +0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.70 +0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 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 21 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 0.00 19 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 540 0
29OCT26 31.00 P 0.00 0.00 0.00 0.25 +0.03 19 0 334 0
29OCT26 32.00 P 0.42 0.42 0.42 0.49 +0.04 18 40 363 +15
29OCT26 33.00 P 0.82 0.82 0.82 0.88 +0.07 19 15 537 +15
29OCT26 34.00 P 0.00 0.00 0.00 1.44 +0.12 19 0 40 0
29OCT26 35.00 P 0.00 0.00 0.00 2.14 +0.16 20 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 2.88 +0.11 18 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.78 +0.17 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.74 +0.24 19 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.74 +0.07 25 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.70 +0.01 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.70 0.00 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.70 - 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 0.00 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 224 0
27NOV26 31.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 495 0
27NOV26 32.00 P 0.00 0.00 0.00 0.64 +0.03 18 0 193 0
27NOV26 33.00 P 0.00 0.00 0.00 1.05 +0.05 18 0 477 0
27NOV26 34.00 P 0.00 0.00 0.00 1.62 +0.10 19 0 179 0
27NOV26 35.00 P 2.21 2.21 2.21 2.31 +0.14 20 5 52 +5
27NOV26 36.00 P 3.00 3.00 3.00 2.99 +0.16 19 15 15 +15
27NOV26 37.00 P 0.00 0.00 0.00 3.84 +0.19 19 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.76 +0.21 18 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.74 +0.08 19 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.74 +0.06 22 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.70 +0.01 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.70 0.00 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.70 - 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 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 0.00 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 0.00 19 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 0.00 19 0 180 0
30DEC26 30.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 64 0
30DEC26 31.00 P 0.00 0.00 0.00 0.51 +0.01 19 0 160 0
30DEC26 32.00 P 0.00 0.00 0.00 0.83 +0.04 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.26 +0.07 19 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.77 +0.07 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.47 +0.14 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.22 +0.15 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.93 +0.16 19 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 4.81 +0.18 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.75 +0.05 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.74 +0.05 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.70 +0.01 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.73 +0.03 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.73 +0.05 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.73 +0.05 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.74 +0.03 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.73 +0.05 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.71 +0.03 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.04 0.00 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 0.00 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.25 +0.02 19 0 166 0
30MAR27 29.00 P 0.41 0.41 0.41 0.41 +0.03 20 4 206 +4
30MAR27 30.00 P 0.00 0.00 0.00 0.59 +0.02 19 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 0.85 +0.03 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.19 -0.01 19 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 1.66 +0.08 19 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.18 +0.05 19 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 2.78 +0.13 19 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.50 +0.20 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.19 +0.17 19 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.00 +0.19 19 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.87 +0.04 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.74 0.00 17 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.70 +0.01 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.73 +0.03 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.73 +0.05 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.73 +0.05 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.74 +0.03 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.73 +0.05 0 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 0.00 20 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 0.00 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 35 0
29JUN27 28.00 P 0.55 0.55 0.55 0.48 +0.03 20 6 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.68 +0.04 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 0.95 +0.06 21 0 55 0
29JUN27 31.00 P 0.00 0.00 0.00 1.27 +0.07 21 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.66 +0.08 21 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.12 +0.09 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.66 +0.12 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.25 +0.13 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.91 +0.15 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.63 +0.16 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.26 +0.18 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.07 +0.02 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.13 +0.21 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.06 +0.22 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.94 +0.15 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.85 - 24 0 0 -
TOTAL PUT 449 15,049 +225
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$ 3.745
28AUG26 2.70 C 0.00 0.00 0.00 1.05 -0.12 154 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.95 -0.12 139 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.85 -0.12 124 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.76 -0.12 140 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.65 -0.12 96 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.55 -0.13 82 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.45 -0.13 68 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.37 -0.10 87 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.27 -0.13 68 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 -0.11 65 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.12 -0.10 61 0 5 0
28AUG26 3.80 C 0.07 0.07 0.07 0.08 -0.08 66 1 12 0
28AUG26 3.90 C 0.05 0.05 0.05 0.05 -0.06 69 20 28 -20
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.04 71 0 226 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.03 76 0 114 0
28AUG26 4.20 C 0.02 0.02 0.02 0.01 -0.02 74 2 130 -2
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 86 0 286 0
28AUG26 4.40 C 0.01 0.01 0.01 0.01 0.00 97 10 178 +10
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 133 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 117 0 129 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 126 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 188 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 144 0 201 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 153 0 390 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 173 0 41 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 192 0 241 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 210 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 227 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 242 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 257 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 271 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 285 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 298 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 310 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 322 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 344 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 355 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 365 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.06 -0.13 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.95 -0.14 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.87 -0.11 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 -0.12 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.69 -0.11 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.60 -0.11 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.52 -0.09 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.45 -0.09 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.38 -0.09 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 -0.08 53 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 -0.06 53 0 19 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.07 53 0 22 0
29SEP26 3.90 C 0.19 0.20 0.19 0.20 -0.05 55 3 23 +1
29SEP26 4.00 C 0.16 0.17 0.16 0.16 -0.06 54 51 182 +51
29SEP26 4.10 C 0.00 0.00 0.00 0.14 -0.04 56 0 21 0
29SEP26 4.20 C 0.14 0.14 0.14 0.11 -0.04 55 32 36 -14
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.03 56 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.03 55 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 201 0
29SEP26 4.60 C 0.07 0.07 0.07 0.05 -0.01 57 4 153 +4
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 57 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 57 0 170 0
29SEP26 4.90 C 0.06 0.06 0.06 0.02 -0.01 55 30 119 -30
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 175 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 188 0
29SEP26 5.75 C 0.02 0.02 0.02 0.01 0.00 69 20 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 118 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.06 -0.14 30 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.99 -0.11 52 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.90 -0.11 51 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.80 -0.12 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.72 -0.12 46 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.65 -0.11 48 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.59 -0.09 51 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.52 -0.09 50 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.46 -0.09 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.41 -0.08 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.36 -0.08 51 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.32 -0.07 52 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.29 -0.06 54 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.26 -0.06 55 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.22 -0.06 54 0 0 0
29OCT26 4.20 C 0.23 0.23 0.21 0.19 -0.05 54 200 405 +200
29OCT26 4.30 C 0.00 0.00 0.00 0.16 -0.05 54 0 150 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.04 54 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
29OCT26 4.60 C 0.14 0.14 0.14 0.10 -0.04 54 7 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.09 -0.03 55 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 -0.02 55 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 -0.02 56 0 242 0
29OCT26 5.00 C 0.10 0.10 0.10 0.06 -0.02 56 30 129 +27
29OCT26 5.25 C 0.00 0.00 0.00 0.04 -0.01 56 0 295 0
29OCT26 5.50 C 0.06 0.06 0.06 0.03 -0.01 58 9 27 +3
29OCT26 5.75 C 0.00 0.00 0.00 0.02 -0.01 58 0 5 0
29OCT26 6.00 C 0.05 0.05 0.05 0.01 -0.01 55 20 0 -20
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
27NOV26 2.80 C 0.00 0.00 0.00 1.00 -0.13 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.93 -0.11 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.85 -0.11 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.78 -0.10 50 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.71 -0.10 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.65 -0.09 51 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.59 -0.09 52 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.53 -0.09 51 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.48 -0.09 52 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.44 -0.08 53 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.40 -0.07 54 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.36 -0.07 54 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.33 -0.07 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.30 -0.06 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.26 -0.07 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 -0.07 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.21 -0.06 55 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.18 -0.06 54 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.16 -0.05 54 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.15 -0.04 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.13 -0.04 55 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.11 -0.04 54 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.10 -0.04 55 0 25 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.11 -0.13 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.04 -0.12 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 -0.12 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.89 -0.11 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.83 -0.10 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.76 -0.10 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.70 -0.10 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.65 -0.09 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.59 -0.09 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 -0.08 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.08 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.07 53 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 -0.07 53 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.07 54 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.06 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.06 54 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.06 54 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.06 54 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.05 55 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.04 55 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.04 54 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.04 54 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.03 55 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.02 55 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.02 54 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 54 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.21 -0.12 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.14 -0.12 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.07 -0.11 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.00 -0.12 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.94 -0.11 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.89 -0.10 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 -0.10 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 -0.09 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.73 -0.09 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 -0.09 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.65 -0.08 52 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 -0.08 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 -0.07 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 -0.07 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.06 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 -0.06 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 -0.06 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.42 -0.06 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.05 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.34 -0.05 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.04 54 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 -0.04 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.04 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.23 -0.04 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 -0.03 53 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.03 53 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.02 54 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.01 54 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.02 53 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 54 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 50 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.27 -0.11 58 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.20 -0.11 58 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.13 -0.11 57 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.07 -0.11 57 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.00 -0.11 56 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.94 -0.11 55 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.89 -0.10 56 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.83 -0.11 55 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.78 -0.10 55 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.74 -0.09 55 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 -0.10 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.65 -0.09 55 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.61 -0.09 54 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.57 -0.09 54 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 -0.08 54 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.50 -0.08 54 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 -0.08 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 -0.08 54 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 -0.07 54 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.39 -0.07 54 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 -0.06 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.35 -0.06 54 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 -0.07 53 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 -0.06 53 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.26 -0.05 54 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.22 -0.05 53 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.19 -0.04 53 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.16 -0.04 53 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.14 -0.04 54 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 -0.03 53 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.10 -0.03 53 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.08 -0.02 54 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 -0.02 53 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 -0.02 49 0 243 0
TOTAL CALL 439 32,461 +210
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 146 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 585 0
28AUG26 3.40 P 0.01 0.01 0.01 0.01 0.00 67 13 20 -13
28AUG26 3.50 P 0.00 0.00 0.00 0.03 +0.01 74 0 346 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 +0.02 70 0 425 0
28AUG26 3.70 P 0.08 0.10 0.08 0.09 +0.03 71 46 351 -25
28AUG26 3.80 P 0.00 0.00 0.00 0.14 +0.05 70 0 100 0
28AUG26 3.90 P 0.00 0.00 0.00 0.21 +0.06 73 0 114 0
28AUG26 4.00 P 0.26 0.30 0.26 0.29 +0.09 76 26 327 -26
28AUG26 4.10 P 0.00 0.00 0.00 0.38 +0.09 82 0 145 0
28AUG26 4.20 P 0.00 0.00 0.00 0.47 +0.10 84 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.57 +0.11 96 0 228 0
28AUG26 4.40 P 0.00 0.00 0.00 0.66 +0.10 87 0 202 0
28AUG26 4.50 P 0.00 0.00 0.00 0.76 +0.11 97 20 769 -20
28AUG26 4.60 P 0.88 0.88 0.88 0.88 +0.13 145 50 106 -23
28AUG26 4.70 P 0.00 0.00 0.00 0.97 +0.11 139 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 1.07 +0.12 150 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 1.16 +0.12 132 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.27 +0.13 168 0 26 -83
28AUG26 5.25 P 0.00 0.00 0.00 1.52 +0.13 189 0 5 -22
28AUG26 5.50 P 0.00 0.00 0.00 1.76 +0.12 177 0 36 -4
28AUG26 5.75 P 0.00 0.00 0.00 2.01 +0.12 194 0 12 0
28AUG26 6.00 P 0.00 0.00 0.00 2.27 +0.13 247 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.52 +0.13 263 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.77 +0.13 279 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 3.02 +0.13 294 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.27 +0.13 308 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.52 +0.13 322 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.77 +0.13 335 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 4.02 +0.13 349 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.27 +0.13 361 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.52 +0.13 372 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.76 +0.12 335 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 5.02 +0.13 393 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 55 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 52 0 108 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 52 0 255 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.02 52 0 212 0
29SEP26 3.50 P 0.13 0.13 0.13 0.14 +0.04 54 30 67 +8
29SEP26 3.60 P 0.17 0.17 0.17 0.18 +0.04 54 30 528 0
29SEP26 3.70 P 0.21 0.21 0.21 0.23 +0.05 54 3 42 +3
29SEP26 3.80 P 0.25 0.28 0.25 0.29 +0.06 56 7 65 +7
29SEP26 3.90 P 0.31 0.31 0.31 0.35 +0.07 56 20 61 +20
29SEP26 4.00 P 0.39 0.39 0.39 0.42 +0.08 57 8 283 -8
29SEP26 4.10 P 0.00 0.00 0.00 0.49 +0.08 57 0 92 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.09 59 0 243 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 +0.09 60 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 +0.09 59 0 102 0
29SEP26 4.50 P 0.00 0.00 0.00 0.82 +0.10 61 20 1,188 0
29SEP26 4.60 P 0.00 0.00 0.00 0.91 +0.10 63 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.01 +0.11 67 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 +0.11 67 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.20 +0.11 71 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 +0.12 75 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 +0.12 83 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.79 +0.12 87 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.04 +0.13 94 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.29 +0.14 100 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.53 +0.13 101 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.78 +0.13 107 0 21 -15
29SEP26 6.75 P 0.00 0.00 0.00 3.02 +0.12 105 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.27 +0.13 110 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.52 +0.13 115 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.77 +0.13 120 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.02 +0.13 124 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.27 +0.13 128 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.52 +0.13 133 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.76 +0.12 124 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.02 +0.13 141 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.26 +0.12 131 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.51 +0.12 135 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 52 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 51 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 162 0
29OCT26 3.10 P 0.08 0.08 0.08 0.08 +0.01 52 18 98 +18
29OCT26 3.20 P 0.00 0.00 0.00 0.11 +0.02 53 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 +0.03 53 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 +0.03 52 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 +0.03 52 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.26 +0.04 53 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.05 54 0 65 0
29OCT26 3.80 P 0.32 0.32 0.32 0.37 +0.05 54 1 16 +1
29OCT26 3.90 P 0.00 0.00 0.00 0.43 +0.06 55 0 80 0
29OCT26 4.00 P 0.46 0.46 0.46 0.50 +0.07 56 6 10 -6
29OCT26 4.10 P 0.00 0.00 0.00 0.57 +0.07 57 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.64 +0.07 56 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.72 +0.08 58 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.80 +0.09 58 0 5 0
29OCT26 4.50 P 0.88 0.88 0.88 0.88 +0.09 59 50 50 +50
29OCT26 4.60 P 0.00 0.00 0.00 0.96 +0.09 58 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.05 +0.09 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.14 +0.10 61 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.23 +0.10 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.33 +0.11 65 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.57 +0.11 69 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.82 +0.12 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.06 +0.12 78 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.30 +0.12 80 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.55 +0.13 86 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.79 +0.13 86 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.04 +0.13 91 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.28 +0.13 91 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.53 +0.13 94 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.78 +0.13 98 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.13 +0.01 53 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.17 +0.03 55 0 4 0
27NOV26 3.30 P 0.17 0.17 0.17 0.19 +0.02 53 150 170 +150
27NOV26 3.40 P 0.00 0.00 0.00 0.23 +0.02 53 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.27 +0.03 53 0 2 0
27NOV26 3.60 P 0.00 0.00 0.00 0.33 +0.04 54 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 +0.03 53 0 3 0
27NOV26 3.80 P 0.43 0.43 0.43 0.43 +0.04 54 1 16 +1
27NOV26 3.90 P 0.00 0.00 0.00 0.50 +0.05 55 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.57 +0.06 56 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.63 +0.05 56 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.70 +0.05 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.78 +0.06 57 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.85 +0.06 57 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.93 +0.07 57 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.02 +0.08 59 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.10 +0.08 59 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.19 +0.09 60 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.27 +0.08 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.36 +0.08 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.59 +0.09 63 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 +0.01 55 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.01 52 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.02 53 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.03 53 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.03 53 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 +0.03 52 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.03 53 0 54 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 +0.03 53 0 145 0
30DEC26 3.70 P 0.40 0.40 0.40 0.44 +0.06 54 3 69 +3
30DEC26 3.80 P 0.00 0.00 0.00 0.50 +0.05 55 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 +0.06 55 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 +0.06 56 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.07 56 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 +0.06 56 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.07 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.91 +0.08 57 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.99 +0.08 57 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 +0.08 58 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.09 58 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.09 58 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.09 59 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.09 59 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 +0.10 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.86 +0.10 64 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 +0.11 66 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.34 +0.11 69 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.57 +0.10 69 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.81 +0.11 70 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.05 +0.11 71 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.29 +0.11 72 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.54 +0.12 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.78 +0.12 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.03 +0.13 78 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.28 +0.13 80 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.53 +0.13 83 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.78 +0.13 85 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.03 +0.13 88 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.28 +0.13 90 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.53 +0.13 92 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 +0.02 52 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.03 52 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 +0.03 52 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 +0.04 53 0 65 0
30MAR27 3.50 P 0.42 0.42 0.42 0.45 +0.05 53 1 5 +1
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.04 53 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 +0.05 53 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.62 +0.06 54 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.06 54 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 +0.06 54 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 +0.06 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.06 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.96 +0.07 55 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 +0.07 56 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 +0.08 56 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 +0.08 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.26 +0.08 56 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.34 +0.08 57 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 +0.09 57 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.50 +0.09 57 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.71 +0.09 58 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.93 +0.09 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.16 +0.10 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 +0.10 62 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.62 +0.10 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.85 +0.10 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.09 +0.11 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.32 +0.11 64 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.56 +0.12 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.80 +0.12 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.04 +0.12 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.29 +0.13 68 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.53 +0.12 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.78 +0.13 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.03 +0.13 71 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.28 +0.13 73 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.53 +0.13 75 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 +0.01 52 0 85 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 +0.02 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 +0.02 52 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 -0.01 51 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.02 52 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 +0.03 52 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.54 +0.03 51 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.59 +0.03 51 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 +0.03 51 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 +0.04 51 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.77 +0.04 51 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.83 +0.04 51 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 +0.04 50 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.96 +0.04 51 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.03 +0.05 51 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.10 +0.05 50 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.17 +0.06 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 +0.06 50 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.31 +0.05 50 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 +0.06 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.46 +0.06 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.54 +0.06 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.62 +0.07 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.70 +0.07 48 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.91 +0.08 48 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.12 +0.09 48 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.33 +0.09 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.55 +0.10 45 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.77 +0.09 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.00 +0.10 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.23 +0.10 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.46 +0.13 37 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.15 +0.11 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.38 +0.10 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.62 +0.11 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.85 +0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.09 +0.11 0 0 1 0
TOTAL PUT 503 19,823 +17
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$ 47.720
28AUG26 34.00 C 0.00 0.00 0.00 13.73 -0.13 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.73 -0.13 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.73 -0.13 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.73 -0.13 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.73 -0.13 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.73 -0.13 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.73 -0.13 0 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 6.73 -0.13 0 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 5.74 -0.13 50 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 4.76 -0.13 52 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 3.80 -0.14 50 0 99 0
28AUG26 45.00 C 0.00 0.00 0.00 2.87 -0.17 47 0 252 0
28AUG26 46.00 C 0.00 0.00 0.00 2.09 -0.14 50 0 551 0
28AUG26 47.00 C 0.00 0.00 0.00 1.41 -0.08 50 0 449 0
28AUG26 48.00 C 0.85 0.93 0.85 0.91 -0.06 51 28 212 -26
28AUG26 49.00 C 0.48 0.58 0.48 0.50 -0.09 49 114 145 -79
28AUG26 50.00 C 0.45 0.45 0.34 0.26 -0.08 49 16 139 -7
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 261 0
28AUG26 55.00 C 0.02 0.02 0.02 0.01 0.00 57 1 149 -1
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.82 -0.12 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.82 -0.13 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.83 -0.13 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.83 -0.14 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.04 +0.15 54 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.06 +0.12 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.05 +0.08 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.96 -0.15 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.04 -0.16 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 6.16 -0.16 36 0 16 0
29SEP26 43.00 C 5.30 5.30 5.30 5.33 -0.17 36 2 52 +2
29SEP26 44.00 C 0.00 0.00 0.00 4.55 -0.17 36 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.83 -0.18 36 0 319 0
29SEP26 46.00 C 0.00 0.00 0.00 3.19 -0.17 36 0 211 0
29SEP26 47.00 C 2.67 2.67 2.67 2.66 -0.04 37 80 229 +69
29SEP26 48.00 C 0.00 0.00 0.00 2.05 -0.16 35 0 132 0
29SEP26 49.00 C 0.00 0.00 0.00 1.63 -0.16 35 0 216 0
29SEP26 50.00 C 1.55 1.55 1.36 1.28 -0.17 35 31 212 +1
29SEP26 52.50 C 0.85 0.91 0.85 0.66 -0.09 36 10 172 +9
29SEP26 55.00 C 0.52 0.52 0.49 0.33 -0.07 36 11 835 +11
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 1,047 0
29SEP26 60.00 C 0.14 0.14 0.14 0.06 -0.02 36 15 130 +15
29SEP26 62.50 C 0.10 0.10 0.10 0.03 -0.01 38 1 146 +1
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 14.07 +0.01 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.13 +0.17 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.18 +0.05 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.17 +0.18 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.23 +0.25 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.34 +0.25 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.44 +0.21 39 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.47 -0.17 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.67 -0.18 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 5.91 -0.18 36 0 15 0
29OCT26 44.00 C 5.44 5.44 5.44 5.04 -0.25 33 10 45 0
29OCT26 45.00 C 4.60 4.60 4.60 4.41 -0.20 34 200 470 -200
29OCT26 46.00 C 0.00 0.00 0.00 3.82 -0.19 34 0 450 0
29OCT26 47.00 C 0.00 0.00 0.00 3.29 -0.19 34 0 85 0
29OCT26 48.00 C 3.05 3.05 2.93 2.81 -0.18 34 67 109 +65
29OCT26 49.00 C 2.77 2.77 2.52 2.39 -0.19 35 30 161 +30
29OCT26 50.00 C 0.00 0.00 0.00 2.03 -0.18 35 0 62 0
29OCT26 52.50 C 1.56 1.56 1.56 1.34 -0.15 36 15 89 +15
29OCT26 55.00 C 1.06 1.06 0.90 0.82 -0.11 36 21 57 +8
29OCT26 57.50 C 0.00 0.00 0.00 0.48 -0.08 36 0 82 0
29OCT26 60.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 12.33 +0.20 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.39 +0.33 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.51 +0.36 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.62 +0.31 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.75 +0.23 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.82 -0.16 37 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 7.05 -0.18 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.35 -0.17 37 0 0 0
27NOV26 44.00 C 5.80 5.80 5.80 5.68 -0.08 37 8 8 +8
27NOV26 45.00 C 0.00 0.00 0.00 5.06 -0.17 37 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 4.39 -0.21 36 0 72 0
27NOV26 47.00 C 0.00 0.00 0.00 3.88 -0.20 36 0 20 0
27NOV26 48.00 C 0.00 0.00 0.00 3.41 -0.19 36 0 36 0
27NOV26 49.00 C 3.36 3.36 3.36 2.99 -0.19 36 15 60 0
27NOV26 50.00 C 2.77 2.77 2.72 2.62 -0.18 37 45 112 +45
27NOV26 52.50 C 2.03 2.11 2.03 1.87 -0.16 37 23 68 +8
27NOV26 55.00 C 0.00 0.00 0.00 1.28 -0.12 37 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 0.85 -0.09 37 0 45 0
27NOV26 60.00 C 0.72 0.72 0.72 0.56 -0.06 37 15 30 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.35 -0.06 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.36 +0.30 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.41 +0.43 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.45 +0.32 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.53 +0.32 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.70 +0.34 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.84 +0.30 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.02 +0.25 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.13 -0.16 37 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 7.42 -0.17 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.74 -0.17 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.05 -0.17 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.44 -0.20 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.99 -0.16 37 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 4.41 -0.20 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.96 -0.19 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.56 -0.18 37 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.19 -0.16 37 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 2.43 -0.15 38 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.80 -0.11 38 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.30 -0.09 38 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.93 -0.07 38 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.65 -0.06 37 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.45 -0.05 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 14.41 +0.15 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.66 +0.25 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.98 +0.31 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.16 +0.34 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.42 +0.29 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.73 +0.38 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.00 +0.31 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.33 +0.29 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.65 +0.23 38 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.05 +0.20 38 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 7.34 -0.18 37 0 30 0
30MAR27 45.00 C 7.00 7.00 7.00 6.82 -0.01 37 15 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.32 -0.17 37 0 1,070 0
30MAR27 47.00 C 0.00 0.00 0.00 5.86 -0.16 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.40 -0.17 37 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.98 -0.17 37 0 23 0
30MAR27 50.00 C 0.00 0.00 0.00 4.62 -0.16 37 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.81 -0.10 38 0 244 0
30MAR27 55.00 C 0.00 0.00 0.00 3.09 -0.15 38 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.48 -0.13 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.97 -0.11 38 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.55 -0.12 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.24 -0.09 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.97 -0.07 38 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.76 -0.07 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 -0.05 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.36 -0.04 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 15.05 -0.15 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.29 -0.14 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.55 -0.15 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.84 -0.15 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.14 -0.15 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.50 -0.15 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.86 -0.14 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.23 +0.03 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.58 +0.02 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.27 +0.27 39 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.73 +0.18 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.07 -0.14 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.59 -0.13 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.12 -0.15 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.70 -0.13 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.29 -0.18 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.91 -0.18 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 5.05 -0.17 38 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.33 -0.14 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.67 -0.12 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.10 -0.11 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.58 -0.10 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.18 -0.09 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.81 -0.08 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.53 -0.07 38 0 0 0
29JUN27 72.50 C 1.67 1.67 1.67 1.26 -0.06 38 1 1 +1
29JUN27 75.00 C 1.48 1.48 1.48 1.06 -0.06 38 1 1 +1
TOTAL CALL 775 14,147 -9
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 106 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 0.00 53 0 205 0
28AUG26 44.00 P 0.06 0.06 0.06 0.07 0.00 51 1 455 -1
28AUG26 45.00 P 0.11 0.14 0.11 0.17 -0.01 51 9 318 -9
28AUG26 46.00 P 0.23 0.30 0.23 0.35 -0.02 50 73 321 +44
28AUG26 47.00 P 0.49 0.61 0.43 0.70 +0.04 51 20 488 -4
28AUG26 48.00 P 0.82 1.18 0.82 1.18 +0.01 51 58 437 +9
28AUG26 49.00 P 1.70 1.70 1.70 1.78 +0.05 50 10 388 +10
28AUG26 50.00 P 0.00 0.00 0.00 2.54 +0.07 50 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 4.81 0.00 51 0 15 0
28AUG26 55.00 P 7.05 7.05 7.05 7.28 +0.12 0 11 11 +11
28AUG26 57.50 P 0.00 0.00 0.00 9.78 +0.12 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.28 +0.12 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.78 +0.12 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.28 +0.12 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.78 +0.12 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.28 +0.12 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.78 +0.12 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.28 +0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 87 0
29SEP26 42.00 P 0.30 0.30 0.30 0.33 -0.02 36 15 74 0
29SEP26 43.00 P 0.43 0.43 0.40 0.50 -0.04 36 7 160 +1
29SEP26 44.00 P 0.00 0.00 0.00 0.72 -0.01 36 0 437 0
29SEP26 45.00 P 0.86 0.86 0.84 0.98 -0.02 36 3 838 -2
29SEP26 46.00 P 1.25 1.25 1.13 1.32 -0.05 35 4 311 +2
29SEP26 47.00 P 1.68 1.68 1.68 1.80 -0.01 36 13 954 0
29SEP26 48.00 P 2.04 2.17 2.04 2.32 +0.01 37 10 181 -6
29SEP26 49.00 P 2.57 2.77 2.57 2.80 -0.10 35 31 287 +16
29SEP26 50.00 P 0.00 0.00 0.00 3.47 -0.01 36 0 391 0
29SEP26 52.50 P 0.00 0.00 0.00 5.33 +0.03 36 0 120 0
29SEP26 55.00 P 7.17 7.17 7.17 7.49 +0.07 36 15 70 +15
29SEP26 57.50 P 0.00 0.00 0.00 9.81 -0.14 34 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.28 -0.09 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.28 +0.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.78 +0.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.28 +0.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.78 +0.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.28 +0.12 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.78 +0.12 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.28 +0.12 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.78 +0.12 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.28 +0.12 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.78 +0.12 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 24 0
29OCT26 39.00 P 0.28 0.28 0.28 0.28 -0.03 36 3 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.40 -0.04 36 0 11 0
29OCT26 41.00 P 0.00 0.00 0.00 0.55 -0.04 36 0 23 0
29OCT26 42.00 P 0.00 0.00 0.00 0.75 -0.02 36 0 73 0
29OCT26 43.00 P 0.96 0.96 0.96 0.96 -0.05 35 10 59 +6
29OCT26 44.00 P 1.27 1.27 1.14 1.26 -0.03 36 11 105 +10
29OCT26 45.00 P 1.46 1.55 1.46 1.61 -0.03 36 5 177 -2
29OCT26 46.00 P 1.90 1.90 1.90 2.02 -0.05 36 2 169 +2
29OCT26 47.00 P 0.00 0.00 0.00 2.49 -0.04 36 0 246 0
29OCT26 48.00 P 2.89 2.89 2.81 3.03 -0.03 37 29 25 -29
29OCT26 49.00 P 0.00 0.00 0.00 3.61 -0.03 37 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 4.25 +0.09 37 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 5.86 0.00 36 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 7.86 -0.21 35 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.12 -0.17 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.56 -0.10 41 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.80 -0.06 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.28 -0.06 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.78 -0.01 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.28 +0.12 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.66 -0.04 37 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.87 -0.03 37 0 3 0
27NOV26 41.00 P 1.04 1.06 1.04 1.06 -0.05 37 6 16 +1
27NOV26 42.00 P 0.00 0.00 0.00 1.38 0.00 37 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.66 -0.04 37 0 13 0
27NOV26 44.00 P 1.97 1.97 1.97 2.03 -0.02 37 15 2 -15
27NOV26 45.00 P 0.00 0.00 0.00 2.46 +0.01 37 0 27 0
27NOV26 46.00 P 0.00 0.00 0.00 2.90 -0.01 37 0 17 0
27NOV26 47.00 P 3.28 3.28 3.28 3.41 0.00 37 15 30 0
27NOV26 48.00 P 0.00 0.00 0.00 3.97 0.00 37 0 26 0
27NOV26 49.00 P 4.39 4.39 4.39 4.55 -0.01 37 15 41 +15
27NOV26 50.00 P 0.00 0.00 0.00 5.09 -0.06 36 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 6.84 -0.21 37 0 30 0
27NOV26 55.00 P 8.49 8.49 8.48 8.87 -0.13 38 28 28 +28
27NOV26 57.50 P 0.00 0.00 0.00 11.14 +0.01 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.16 -0.23 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.46 -0.29 39 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.81 -0.35 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.18 -0.45 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.59 -0.44 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.47 -0.03 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 -0.03 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 -0.03 37 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 0.98 -0.05 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.22 -0.02 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.50 -0.02 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.81 -0.02 37 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 2.19 +0.01 38 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 2.54 -0.01 37 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.01 +0.02 38 0 55 0
30DEC26 46.00 P 0.00 0.00 0.00 3.45 0.00 37 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 3.97 +0.01 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.53 +0.01 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.13 +0.02 38 0 0 0
30DEC26 50.00 P 5.66 5.66 5.66 5.66 -0.09 37 15 22 +9
30DEC26 52.50 P 7.27 7.27 7.27 7.26 -0.22 36 15 15 +15
30DEC26 55.00 P 0.00 0.00 0.00 9.29 -0.18 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.46 -0.07 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.46 -0.25 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.70 -0.29 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.97 -0.38 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.25 -0.52 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.65 -0.52 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.05 -0.52 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.48 -0.51 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.92 -0.49 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.40 -0.47 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.88 -0.45 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.34 -0.47 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.91 -0.36 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.70 -0.03 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.86 -0.03 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.07 -0.03 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.28 -0.04 38 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.50 -0.04 37 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.80 -0.02 38 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.07 -0.04 37 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.41 +0.02 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.77 -0.01 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.16 -0.01 37 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.51 -0.10 37 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.05 -0.05 37 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.51 0.00 37 0 1,093 0
30MAR27 47.00 P 0.00 0.00 0.00 5.07 0.00 37 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 5.64 0.00 37 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 6.23 +0.02 38 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 6.75 -0.19 37 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.53 0.00 38 0 48 0
30MAR27 55.00 P 10.12 10.12 10.12 10.11 -0.23 37 15 30 +15
30MAR27 57.50 P 0.00 0.00 0.00 12.03 -0.41 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.14 -0.35 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.29 -0.35 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.47 -0.44 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.74 -0.43 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.05 -0.43 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.50 -0.23 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.71 -0.28 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.13 -0.28 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.19 -0.05 38 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.40 -0.06 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.69 -0.02 38 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 1.97 -0.03 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.26 -0.02 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.54 +0.02 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.92 +0.08 38 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.23 +0.01 38 0 14 0
29JUN27 42.00 P 3.56 3.56 3.56 3.71 +0.15 38 3 10 -3
29JUN27 43.00 P 0.00 0.00 0.00 4.05 -0.01 38 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.49 -0.03 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.96 -0.02 38 0 4 0
29JUN27 46.00 P 5.20 5.20 5.20 5.45 +0.07 37 1 305 0
29JUN27 47.00 P 5.86 5.86 5.86 5.93 -0.07 37 49 301 0
29JUN27 48.00 P 6.41 6.41 6.41 6.55 0.00 38 15 15 +14
29JUN27 49.00 P 0.00 0.00 0.00 7.16 +0.03 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.77 +0.02 38 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.40 +0.02 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.16 -0.01 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.87 -0.39 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.94 -0.28 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.87 -0.35 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.99 -0.23 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.16 -0.01 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.40 -0.08 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.67 -0.06 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.00 +0.01 38 0 0 0
TOTAL PUT 532 14,001 +152
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$ 43.140
28AUG26 31.00 C 0.00 0.00 0.00 12.16 +0.60 126 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.15 +0.59 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.23 +0.67 142 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.26 +0.70 136 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.14 +0.58 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.16 +0.59 72 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.16 +0.57 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.19 +0.55 66 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.24 +0.51 65 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.35 +0.45 65 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.54 +0.38 65 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.83 +0.25 65 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 1.25 +0.17 65 0 64 0
28AUG26 44.00 C 0.75 0.83 0.75 0.83 +0.15 66 3 81 +1
28AUG26 45.00 C 0.39 0.54 0.39 0.50 +0.09 65 36 83 +17
28AUG26 46.00 C 0.30 0.32 0.30 0.29 +0.05 65 19 117 +4
28AUG26 47.00 C 0.19 0.19 0.19 0.16 +0.02 65 15 88 +14
28AUG26 48.00 C 0.00 0.00 0.00 0.09 +0.02 67 0 126 0
28AUG26 49.00 C 0.06 0.06 0.06 0.05 +0.01 68 4 105 0
28AUG26 50.00 C 0.04 0.04 0.03 0.02 0.00 66 5 106 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 159 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 12.23 +0.59 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.24 +0.48 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.30 +0.56 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.31 +0.51 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.35 +0.71 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.33 +0.53 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.40 +0.50 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.51 +0.46 35 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.67 +0.41 35 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 3.92 +0.39 35 0 38 0
29SEP26 41.00 C 3.21 3.21 3.21 3.19 +0.32 35 15 76 -15
29SEP26 42.00 C 2.50 2.50 2.50 2.57 +0.18 35 10 77 +10
29SEP26 43.00 C 0.00 0.00 0.00 2.00 +0.17 34 0 45 0
29SEP26 44.00 C 0.00 0.00 0.00 1.62 +0.19 36 0 901 0
29SEP26 45.00 C 0.00 0.00 0.00 1.22 +0.12 35 0 1,103 0
29SEP26 46.00 C 0.96 0.98 0.96 0.92 +0.13 35 20 141 +20
29SEP26 47.00 C 0.64 0.72 0.64 0.67 +0.06 35 32 113 +30
29SEP26 48.00 C 0.55 0.55 0.55 0.48 +0.03 35 2 122 +2
29SEP26 49.00 C 0.00 0.00 0.00 0.34 +0.02 35 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 +0.01 35 0 95 0
29SEP26 52.50 C 0.14 0.14 0.14 0.09 0.00 35 1 35 -1
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 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.37 +0.58 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.40 +0.64 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.43 +0.69 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.45 +0.47 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.59 +0.52 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.60 +0.51 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.74 +0.49 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.93 +0.47 34 0 0 0
29OCT26 39.00 C 4.89 4.89 4.89 5.16 +0.45 34 15 15 +15
29OCT26 40.00 C 4.19 4.19 4.19 4.45 +0.40 34 15 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.80 +0.39 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.19 +0.33 34 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.67 +0.27 34 0 45 0
29OCT26 44.00 C 2.28 2.28 2.21 2.23 +0.24 34 28 29 -28
29OCT26 45.00 C 1.62 1.62 1.62 1.84 +0.20 34 15 38 +15
29OCT26 46.00 C 1.53 1.53 1.53 1.50 +0.17 34 15 42 0
29OCT26 47.00 C 0.00 0.00 0.00 1.23 +0.15 34 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.98 +0.12 34 0 22 0
29OCT26 49.00 C 0.74 0.74 0.74 0.78 +0.11 34 3 13 -3
29OCT26 50.00 C 0.00 0.00 0.00 0.61 +0.08 34 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.32 +0.05 34 0 36 0
29OCT26 55.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.60 +0.61 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.68 +0.62 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.77 +0.56 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.89 +0.59 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.07 +0.48 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.30 +0.45 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.57 +0.42 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.90 +0.40 33 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.27 +0.39 33 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.68 +0.32 33 0 0 0
27NOV26 43.00 C 3.04 3.04 3.04 3.18 +0.30 33 15 21 +15
27NOV26 44.00 C 0.00 0.00 0.00 2.74 +0.28 33 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 2.34 +0.26 34 0 0 0
27NOV26 46.00 C 1.95 1.95 1.95 1.99 +0.21 34 15 15 +15
27NOV26 47.00 C 0.00 0.00 0.00 1.70 +0.19 34 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.42 +0.16 34 0 0 0
27NOV26 49.00 C 1.09 1.09 1.09 1.18 +0.14 34 15 15 +15
27NOV26 50.00 C 0.00 0.00 0.00 0.97 +0.12 34 0 0 0
27NOV26 52.50 C 0.59 0.59 0.59 0.57 +0.07 33 15 18 +13
27NOV26 55.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.72 +0.72 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.69 +0.61 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.80 +0.61 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.91 +0.65 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.05 +0.56 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.24 +0.62 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.41 +0.55 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.67 +0.53 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.97 +0.51 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.29 +0.46 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.72 +0.47 33 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 4.17 +0.44 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.66 +0.42 33 0 45 0
30DEC26 44.00 C 3.19 3.19 3.19 3.20 +0.47 33 15 45 -15
30DEC26 45.00 C 0.00 0.00 0.00 2.75 +0.25 32 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.40 +0.26 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.08 +0.25 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.80 +0.24 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 +0.23 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.34 +0.26 33 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.89 +0.18 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 +0.11 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 +0.09 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 +0.07 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 13.27 +0.67 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.31 +0.55 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.50 +0.56 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.66 +0.51 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.90 +0.59 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.15 +0.56 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.44 +0.55 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.68 +0.44 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.05 +0.43 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.46 +0.41 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.89 +0.39 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.36 +0.36 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.86 +0.33 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.50 +0.32 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.00 +0.19 33 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.62 +0.23 33 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.27 +0.19 33 0 0 0
30MAR27 48.00 C 2.89 2.89 2.89 2.95 +0.22 33 6 447 +5
30MAR27 49.00 C 0.00 0.00 0.00 2.63 +0.15 33 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.40 +0.19 33 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.83 +0.17 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 +0.13 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.99 +0.11 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.73 +0.08 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 +0.05 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 +0.05 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.61 +0.55 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.78 +0.53 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.99 +0.52 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.22 +0.50 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.47 +0.50 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.76 +0.53 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.08 +0.51 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.44 +0.50 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.59 +0.15 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.24 +0.39 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.68 +0.35 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.15 +0.33 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.68 +0.35 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.21 +0.30 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.78 +0.25 34 0 9 0
29JUN27 46.00 C 0.00 0.00 0.00 4.39 +0.24 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.01 +0.22 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.67 +0.19 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.36 +0.19 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.07 +0.19 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.44 +0.18 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.92 +0.11 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.50 +0.08 34 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 1.18 +0.10 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.93 +0.06 34 0 0 0
TOTAL CALL 334 6,132 +129
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 165 0
28AUG26 35.00 P 0.03 0.03 0.03 0.01 0.00 84 24 96 -24
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 83 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 47 0
28AUG26 38.00 P 0.08 0.08 0.06 0.04 -0.04 67 8 119 -4
28AUG26 39.00 P 0.10 0.10 0.10 0.09 -0.09 66 8 238 +8
28AUG26 40.00 P 0.23 0.23 0.19 0.19 -0.15 65 40 159 +24
28AUG26 41.00 P 0.54 0.54 0.36 0.39 -0.20 66 72 265 +3
28AUG26 42.00 P 0.82 0.82 0.65 0.68 -0.28 65 11 89 0
28AUG26 43.00 P 1.03 1.13 1.03 1.12 -0.33 66 8 91 +7
28AUG26 44.00 P 1.59 1.66 1.59 1.66 -0.46 65 14 50 +3
28AUG26 45.00 P 2.32 2.32 2.32 2.35 -0.51 65 1 37 0
28AUG26 46.00 P 0.00 0.00 0.00 3.14 -0.54 65 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.01 -0.57 65 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 4.93 -0.58 65 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.89 -0.78 65 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.87 -0.69 65 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.36 -0.60 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.86 -0.76 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.37 -0.76 116 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.86 -0.83 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.36 -0.70 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.86 -0.72 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.36 -0.83 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 85 0
29SEP26 34.00 P 0.07 0.07 0.07 0.03 -0.02 36 1 136 -1
29SEP26 35.00 P 0.10 0.10 0.10 0.05 -0.04 35 4 53 -4
29SEP26 36.00 P 0.16 0.16 0.16 0.09 -0.06 35 2 46 -2
29SEP26 37.00 P 0.25 0.25 0.20 0.16 -0.09 35 7 40 +3
29SEP26 38.00 P 0.40 0.40 0.35 0.27 -0.14 35 8 23 -4
29SEP26 39.00 P 0.00 0.00 0.00 0.44 -0.18 35 0 111 0
29SEP26 40.00 P 0.78 0.78 0.67 0.67 -0.23 35 17 63 +1
29SEP26 41.00 P 1.00 1.00 0.99 0.97 -0.28 35 16 44 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.35 -0.34 35 0 507 0
29SEP26 43.00 P 0.00 0.00 0.00 1.80 -0.37 35 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 2.38 -0.46 36 0 858 0
29SEP26 45.00 P 3.13 3.13 3.13 2.94 -0.48 35 10 829 0
29SEP26 46.00 P 3.72 3.72 3.72 3.64 -0.51 35 6 25 +6
29SEP26 47.00 P 4.54 4.54 4.54 4.40 -0.54 35 15 29 -15
29SEP26 48.00 P 0.00 0.00 0.00 5.22 -0.56 35 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.09 -0.58 35 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.00 -0.58 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.41 -0.57 38 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.86 -0.76 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.37 -0.76 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.86 -0.83 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.36 -0.75 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.86 -0.74 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.36 -0.83 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.88 -0.69 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.36 -0.73 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.86 -0.71 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.36 -0.71 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.18 -0.06 34 0 21 0
29OCT26 36.00 P 0.00 0.00 0.00 0.28 -0.08 34 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.42 -0.11 34 0 21 0
29OCT26 38.00 P 0.00 0.00 0.00 0.61 -0.13 34 0 53 0
29OCT26 39.00 P 0.00 0.00 0.00 0.84 -0.15 34 0 37 0
29OCT26 40.00 P 0.00 0.00 0.00 1.11 -0.19 34 0 72 0
29OCT26 41.00 P 1.68 1.68 1.42 1.47 -0.24 34 30 38 +2
29OCT26 42.00 P 2.00 2.00 1.83 1.90 -0.24 34 16 36 0
29OCT26 43.00 P 2.31 2.31 2.24 2.35 -0.30 34 30 136 +30
29OCT26 44.00 P 0.00 0.00 0.00 2.89 -0.36 34 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 3.50 -0.36 34 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.14 -0.42 34 0 15 0
29OCT26 47.00 P 4.91 4.91 4.91 4.84 -0.46 34 15 15 +15
29OCT26 48.00 P 0.00 0.00 0.00 5.61 -0.47 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.42 -0.59 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.26 -0.70 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.55 -0.49 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.92 -0.70 36 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.37 -0.76 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.86 -0.83 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.36 -0.75 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.16 -0.04 34 0 9 0
27NOV26 34.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.34 -0.08 34 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.49 -0.09 34 0 1 0
27NOV26 37.00 P 0.00 0.00 0.00 0.68 -0.10 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.90 -0.15 34 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.16 -0.16 34 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.47 -0.18 33 0 31 0
27NOV26 41.00 P 0.00 0.00 0.00 1.83 -0.24 33 0 11 0
27NOV26 42.00 P 0.00 0.00 0.00 2.25 -0.29 33 0 15 0
27NOV26 43.00 P 2.72 2.72 2.72 2.76 -0.30 34 15 15 +9
27NOV26 44.00 P 3.21 3.21 3.21 3.30 -0.34 33 15 15 +15
27NOV26 45.00 P 0.00 0.00 0.00 3.91 -0.34 34 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 4.52 -0.39 33 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.21 -0.41 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.94 -0.55 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.71 -0.62 33 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.52 -0.70 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.72 -0.69 34 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.01 -0.66 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.39 -0.74 34 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.86 -0.83 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.36 -0.75 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 0.00 33 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 -0.01 33 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 -0.05 33 0 0 0
30DEC26 36.00 P 0.75 0.75 0.67 0.67 -0.07 32 150 225 +150
30DEC26 37.00 P 0.88 0.88 0.86 0.92 -0.06 33 30 57 +30
30DEC26 38.00 P 0.00 0.00 0.00 1.18 -0.07 33 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 1.45 -0.13 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 1.79 -0.17 33 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.19 -0.19 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.66 -0.21 33 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.12 -0.28 33 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 3.66 -0.20 33 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.26 -0.35 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.91 -0.37 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.59 -0.25 33 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.25 -0.52 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.99 -0.58 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.77 -0.63 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.88 -0.69 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.13 -0.67 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.39 -0.74 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.87 -0.82 33 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.36 -0.75 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.86 -0.74 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.36 -0.83 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.88 -0.69 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.36 -0.73 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.54 -0.06 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.69 -0.07 33 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.86 -0.08 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.06 -0.14 33 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 -0.12 34 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.62 -0.16 33 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 1.92 -0.19 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.26 -0.21 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.64 -0.22 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.03 -0.27 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.51 -0.27 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 3.98 -0.33 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.52 -0.35 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.12 -0.35 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.77 -0.34 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.42 -0.37 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.03 -0.56 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.78 -0.56 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.52 -0.58 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.47 -0.63 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.56 -0.57 33 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 14.75 -0.61 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.07 -0.63 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.38 -0.73 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.87 -0.73 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.36 -0.83 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.88 -0.69 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.86 -0.11 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 1.04 -0.13 33 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 1.25 -0.16 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.47 -0.16 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.74 -0.22 33 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.10 -0.22 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.51 -0.16 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.89 -0.16 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.21 -0.25 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 3.63 -0.27 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.10 -0.28 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.58 -0.31 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.09 -0.34 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.65 -0.36 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.23 -0.34 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 6.82 -0.36 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.46 -0.37 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.09 -0.44 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.78 -0.53 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.48 -0.55 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.38 -0.56 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.38 -0.57 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.43 -0.61 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.56 -0.64 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.76 -0.62 30 0 0 0
TOTAL PUT 573 7,732 +253
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$ 35.360
28AUG26 26.00 C 0.00 0.00 0.00 9.37 -0.30 100 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.37 -0.31 87 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.37 -0.31 74 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.37 -0.31 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.37 -0.31 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.37 -0.32 35 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.45 -0.32 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.51 -0.33 59 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 1.66 -0.33 54 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.95 -0.34 51 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 0.50 -0.29 51 0 6 0
28AUG26 37.00 C 0.49 0.49 0.45 0.23 -0.20 52 222 242 +222
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.12 52 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.07 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 187 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 0.00 212 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 9.88 - 0 0 0 -
04SEP26 26.00 C 0.00 0.00 0.00 9.39 - 70 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 8.89 - 66 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 8.39 - 61 0 0 -
04SEP26 27.50 C 0.00 0.00 0.00 7.90 - 65 0 0 -
04SEP26 28.00 C 0.00 0.00 0.00 7.40 - 60 0 0 -
04SEP26 28.50 C 0.00 0.00 0.00 6.92 - 64 0 0 -
04SEP26 29.00 C 0.00 0.00 0.00 6.43 - 62 0 0 -
04SEP26 29.50 C 0.00 0.00 0.00 5.95 - 61 0 0 -
04SEP26 30.00 C 0.00 0.00 0.00 5.49 - 63 0 0 -
04SEP26 30.50 C 0.00 0.00 0.00 5.03 - 62 0 0 -
04SEP26 31.00 C 0.00 0.00 0.00 4.58 - 62 0 0 -
04SEP26 31.50 C 0.00 0.00 0.00 4.15 - 62 0 0 -
04SEP26 32.00 C 0.00 0.00 0.00 3.74 - 62 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 3.35 - 62 0 0 -
04SEP26 33.00 C 0.00 0.00 0.00 2.97 - 62 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 2.57 - 60 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 2.24 - 59 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 1.94 - 60 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 1.71 - 61 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 1.49 - 62 0 0 -
04SEP26 36.00 C 0.00 0.00 0.00 1.24 - 61 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 1.05 - 61 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 0.89 - 62 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 0.75 - 62 0 0 -
04SEP26 38.00 C 0.00 0.00 0.00 0.63 - 63 0 0 -
04SEP26 38.50 C 0.00 0.00 0.00 0.52 - 63 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 0.42 - 63 0 0 -
04SEP26 39.50 C 0.00 0.00 0.00 0.34 - 63 0 0 -
04SEP26 40.00 C 0.38 0.38 0.38 0.28 - 63 45 45 -
04SEP26 40.50 C 0.00 0.00 0.00 0.22 - 63 0 0 -
04SEP26 41.00 C 0.00 0.00 0.00 0.17 - 62 0 0 -
04SEP26 41.50 C 0.00 0.00 0.00 0.14 - 63 0 0 -
04SEP26 42.00 C 0.00 0.00 0.00 0.11 - 63 0 0 -
04SEP26 42.50 C 0.00 0.00 0.00 0.09 - 64 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 0.07 - 64 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 0.05 - 63 0 0 -
04SEP26 44.00 C 0.00 0.00 0.00 0.04 - 63 0 0 -
04SEP26 44.50 C 0.00 0.00 0.00 0.03 - 63 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 0.02 - 62 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 9.45 -0.57 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.51 -0.49 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.58 -0.48 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.73 -0.43 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.89 -0.31 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.10 -0.30 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.36 -0.30 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.69 -0.36 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.09 -0.28 52 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.55 -0.27 52 0 47 0
29SEP26 36.00 C 2.19 2.19 2.19 2.11 -0.25 53 15 15 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.73 -0.23 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.40 -0.21 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.11 -0.19 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.88 -0.16 53 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.68 -0.14 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.53 -0.12 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.40 -0.10 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 -0.08 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.07 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.06 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.72 -0.57 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.86 -0.54 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.98 -0.43 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.19 -0.42 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.45 -0.40 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.74 -0.30 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.08 -0.29 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.47 -0.28 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.93 -0.29 52 0 75 0
29OCT26 35.00 C 0.00 0.00 0.00 3.44 -0.25 53 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.94 -0.28 52 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 2.60 -0.20 53 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.25 -0.17 53 0 15 0
29OCT26 39.00 C 2.00 2.00 2.00 1.89 -0.22 53 15 245 +15
29OCT26 40.00 C 1.73 1.73 1.73 1.63 -0.19 53 15 131 +15
29OCT26 41.00 C 1.50 1.50 1.50 1.38 -0.17 53 15 30 +15
29OCT26 42.00 C 1.30 1.30 1.30 1.17 -0.15 53 15 15 +15
29OCT26 43.00 C 0.00 0.00 0.00 0.98 -0.14 53 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.80 -0.15 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.67 -0.10 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.55 -0.10 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.47 -0.07 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.39 -0.06 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.32 -0.07 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.27 -0.05 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.16 -0.04 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.10 -0.57 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.30 -0.57 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.52 -0.54 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.78 -0.40 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.07 -0.43 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.42 -0.40 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.80 -0.27 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.23 -0.26 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.70 -0.28 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.22 -0.25 54 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.78 -0.23 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.39 -0.20 55 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.02 -0.19 55 0 90 0
27NOV26 39.00 C 0.00 0.00 0.00 2.70 -0.16 55 0 223 0
27NOV26 40.00 C 2.72 2.72 2.72 2.42 -0.18 55 15 199 +15
27NOV26 41.00 C 0.00 0.00 0.00 2.14 -0.16 55 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 1.89 -0.16 55 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.62 -0.14 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.42 -0.13 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.25 -0.12 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.09 -0.11 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.96 -0.10 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.84 -0.09 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.73 -0.08 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.64 -0.07 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.46 -0.07 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.33 -0.04 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.23 -0.03 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.48 -0.56 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.74 -0.43 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.98 -0.50 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.28 -0.52 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.61 -0.48 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.99 -0.38 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.43 -0.35 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.85 -0.27 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.37 -0.31 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.91 -0.28 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.47 -0.20 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.10 -0.16 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.69 -0.30 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.35 -0.17 55 0 40 0
30DEC26 40.00 C 3.10 3.10 3.10 3.04 -0.25 55 10 15 0
30DEC26 41.00 C 0.00 0.00 0.00 2.79 -0.19 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.55 -0.15 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.31 -0.13 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.02 -0.19 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.82 -0.17 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.64 -0.11 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.48 -0.09 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.33 -0.09 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.19 -0.09 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.07 -0.08 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 -0.06 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 -0.05 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 -0.04 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.03 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.03 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.45 -0.50 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.76 -0.34 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.12 -0.33 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.56 -0.27 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.98 -0.38 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.39 -0.28 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.89 -0.39 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.38 -0.41 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.89 -0.48 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 6.44 -0.40 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 6.04 -0.32 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 5.65 -0.33 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 5.37 -0.23 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.01 -0.24 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.67 -0.25 56 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.36 -0.25 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 4.06 -0.26 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.78 -0.26 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 3.42 -0.36 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.28 -0.14 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.97 -0.32 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.76 -0.31 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.57 -0.30 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.40 -0.28 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.23 -0.27 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.86 -0.18 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.56 -0.16 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.30 -0.15 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.12 -0.13 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.91 -0.12 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.76 -0.10 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.66 -0.07 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.55 -0.06 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.48 -0.30 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.87 -0.29 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.28 -0.29 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.72 -0.29 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.18 -0.29 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.67 -0.28 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.18 -0.28 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.72 -0.44 57 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 8.30 -0.41 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.88 -0.40 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.48 -0.39 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.23 -0.22 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.87 -0.24 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.52 -0.24 58 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 6.20 -0.22 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.80 -0.31 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.52 -0.29 57 0 0 0
29JUN27 43.00 C 5.26 5.26 5.26 5.23 -0.30 57 3 3 +3
29JUN27 44.00 C 0.00 0.00 0.00 5.00 -0.25 58 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 4.75 -0.24 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.52 -0.22 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.29 -0.21 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.07 -0.21 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.87 -0.19 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.67 -0.19 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.22 -0.08 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.83 -0.07 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.41 -0.23 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.12 -0.21 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.87 -0.18 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.65 -0.17 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.45 -0.16 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.28 -0.10 57 0 0 0
TOTAL CALL 370 3,692 +315
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.26 -0.03 52 0 40 0
28AUG26 35.00 P 0.39 0.42 0.39 0.60 +0.01 52 45 310 -45
28AUG26 36.00 P 0.00 0.00 0.00 1.14 +0.08 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.85 +0.12 51 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 2.71 +0.17 50 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 3.65 +0.23 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.64 +0.28 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.64 +0.30 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.64 +0.30 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.64 +0.30 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.64 +0.30 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.64 +0.30 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.64 +0.30 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.64 +0.30 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.64 +0.30 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.64 +0.30 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.64 +0.30 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.14 +0.30 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.64 +0.30 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.14 +0.30 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 24.64 +0.30 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.14 +0.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 29.64 +0.30 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.14 +0.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 34.64 +0.30 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
04SEP26 26.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
04SEP26 27.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
04SEP26 27.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 28.00 P 0.00 0.00 0.00 0.02 - 63 0 0 -
04SEP26 28.50 P 0.00 0.00 0.00 0.03 - 62 0 0 -
04SEP26 29.00 P 0.00 0.00 0.00 0.05 - 63 0 0 -
04SEP26 29.50 P 0.00 0.00 0.00 0.07 - 63 0 0 -
04SEP26 30.00 P 0.00 0.00 0.00 0.11 - 64 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 0.15 - 63 0 0 -
04SEP26 31.00 P 0.00 0.00 0.00 0.20 - 63 0 0 -
04SEP26 31.50 P 0.00 0.00 0.00 0.27 - 63 0 0 -
04SEP26 32.00 P 0.00 0.00 0.00 0.36 - 63 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 0.45 - 62 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 0.57 - 61 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 0.72 - 61 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 0.89 - 61 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 1.09 - 61 0 0 -
04SEP26 35.00 P 1.22 1.35 1.22 1.32 - 61 190 190 -
04SEP26 35.50 P 1.39 1.39 1.39 1.59 - 62 87 87 -
04SEP26 36.00 P 0.00 0.00 0.00 1.87 - 62 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 2.17 - 62 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 2.48 - 61 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 2.85 - 62 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 3.23 - 62 0 0 -
04SEP26 38.50 P 0.00 0.00 0.00 3.62 - 62 0 0 -
04SEP26 39.00 P 0.00 0.00 0.00 4.03 - 62 0 0 -
04SEP26 39.50 P 0.00 0.00 0.00 4.44 - 62 0 0 -
04SEP26 40.00 P 0.00 0.00 0.00 4.88 - 62 0 0 -
04SEP26 40.50 P 0.00 0.00 0.00 5.33 - 63 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 5.78 - 62 0 0 -
04SEP26 41.50 P 0.00 0.00 0.00 6.25 - 62 0 0 -
04SEP26 42.00 P 0.00 0.00 0.00 6.72 - 62 0 0 -
04SEP26 42.50 P 0.00 0.00 0.00 7.20 - 62 0 0 -
04SEP26 43.00 P 0.00 0.00 0.00 7.68 - 62 0 0 -
04SEP26 43.50 P 0.00 0.00 0.00 8.17 - 63 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 8.66 - 63 0 0 -
04SEP26 44.50 P 0.00 0.00 0.00 9.15 - 62 0 0 -
04SEP26 45.00 P 0.00 0.00 0.00 9.65 - 64 0 0 -
04SEP26 45.50 P 0.00 0.00 0.00 10.14 - 0 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 60 0
29SEP26 29.00 P 0.32 0.33 0.32 0.28 -0.01 52 75 92 +75
29SEP26 30.00 P 0.00 0.00 0.00 0.45 +0.01 53 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.65 +0.01 53 0 234 0
29SEP26 32.00 P 0.00 0.00 0.00 0.91 +0.01 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.25 +0.06 53 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 1.63 +0.06 52 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 2.12 +0.09 53 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 2.67 +0.11 53 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.29 +0.14 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.91 +0.17 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.62 +0.12 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.40 +0.15 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.21 +0.18 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.20 +0.35 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.04 +0.30 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.98 +0.35 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.90 +0.41 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.85 +0.40 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.82 +0.41 62 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.81 +0.45 64 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.78 +0.41 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.76 +0.41 67 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.14 +0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.64 +0.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.14 +0.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.64 +0.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.14 +0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.64 +0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.14 +0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.64 +0.30 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.53 0.00 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.73 +0.01 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.95 +0.02 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.23 +0.05 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.56 +0.06 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.96 +0.10 52 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 2.37 +0.09 52 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 2.90 +0.12 53 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 3.45 +0.14 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.03 +0.11 53 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 4.65 +0.16 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.32 +0.12 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.05 +0.13 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.93 +0.35 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.72 +0.36 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.53 +0.29 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.40 +0.33 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.28 +0.28 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.17 +0.29 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.08 +0.36 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.02 +0.38 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.97 +0.41 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.92 +0.47 59 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.29 +0.39 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.75 +0.40 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.21 +0.37 65 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.64 +0.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.14 +0.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.64 +0.30 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.14 +0.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.64 +0.30 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.57 +0.01 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.73 0.00 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.97 +0.01 55 0 110 0
27NOV26 29.00 P 0.00 0.00 0.00 1.24 +0.03 55 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.53 +0.04 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.89 +0.04 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.24 +0.08 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.66 +0.09 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.12 +0.10 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.63 +0.12 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 4.18 +0.13 54 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.74 +0.12 54 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 5.47 +0.26 56 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 6.15 +0.28 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.87 +0.33 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.61 +0.32 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.35 +0.27 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.14 +0.28 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.95 +0.34 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.78 +0.35 57 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.63 +0.27 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.51 +0.35 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.41 +0.37 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.31 +0.39 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.22 +0.43 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.53 +0.49 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.92 +0.54 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.34 +0.50 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.78 +0.44 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.23 +0.39 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.64 +0.30 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.14 +0.30 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.64 +0.30 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 +0.01 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.09 +0.03 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.39 +0.05 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.68 +0.08 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.00 +0.09 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.37 +0.12 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.77 +0.14 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.22 +0.09 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.69 +0.10 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.21 +0.11 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.77 +0.13 55 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 5.37 +0.15 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.01 +0.16 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.72 +0.26 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.42 +0.26 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.15 +0.28 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.86 +0.25 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.63 +0.31 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.42 +0.32 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.25 +0.31 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.08 +0.32 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.94 +0.34 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.79 +0.35 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.66 +0.33 58 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.54 +0.41 58 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.80 +0.48 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.13 +0.50 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.47 +0.45 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.84 +0.40 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.30 +0.41 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.76 +0.41 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.14 +0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.64 +0.30 0 0 0 0
30MAR27 26.00 P 1.73 1.73 1.73 1.70 +0.02 55 10 10 +10
30MAR27 27.00 P 0.00 0.00 0.00 2.01 +0.03 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.36 +0.07 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.72 +0.10 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.14 +0.04 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.58 +0.07 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.03 +0.08 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.51 +0.10 56 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 5.01 +0.10 55 0 300 0
30MAR27 35.00 P 0.00 0.00 0.00 5.55 +0.11 55 0 440 0
30MAR27 36.00 P 0.00 0.00 0.00 5.99 +0.01 54 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 6.71 +0.16 55 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 7.33 +0.21 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.98 +0.22 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.67 +0.23 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.38 +0.22 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.12 +0.24 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.87 +0.30 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.62 +0.30 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.40 +0.32 57 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.18 +0.36 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.00 +0.36 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.81 +0.39 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.60 +0.35 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.48 +0.40 58 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.61 +0.34 58 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.80 +0.40 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.83 +0.15 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.13 +0.18 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.48 +0.15 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.86 +0.15 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.27 +0.24 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.70 +0.25 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.55 +0.06 57 0 55 0
29JUN27 27.00 P 0.00 0.00 0.00 2.89 +0.01 57 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 3.27 +0.05 57 0 0 0
29JUN27 29.00 P 3.63 3.63 3.63 3.75 +0.06 57 3 3 +3
29JUN27 30.00 P 0.00 0.00 0.00 4.19 +0.07 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.64 +0.07 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.13 +0.09 57 0 40 0
29JUN27 33.00 P 0.00 0.00 0.00 5.63 +0.09 57 0 40 0
29JUN27 34.00 P 0.00 0.00 0.00 6.16 +0.10 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.71 +0.11 57 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 7.25 +0.10 56 0 201 0
29JUN27 37.00 P 0.00 0.00 0.00 7.86 +0.10 56 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 8.52 +0.27 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.17 +0.28 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.85 +0.30 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.52 +0.22 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.24 +0.27 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.97 +0.14 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.69 +0.16 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.39 +0.15 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.21 +0.17 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.91 +0.11 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.67 +0.11 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.47 +0.14 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.28 +0.13 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.34 +0.12 57 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.45 +0.17 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.62 +0.17 57 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.82 +0.18 57 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.09 +0.20 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.38 +0.21 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.70 +0.23 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.06 +0.23 57 0 0 0
TOTAL PUT 410 3,246 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 194.900
28AUG26 150.00 C 0.00 0.00 0.00 44.95 -7.13 76 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 42.42 -7.17 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 39.91 -7.18 0 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 38.51 -6.08 148 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 36.00 -6.09 139 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 32.45 -7.14 0 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 30.24 -6.85 91 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 27.45 -7.14 0 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.96 -7.14 45 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.46 -7.14 40 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.98 -7.12 43 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 17.51 -7.10 42 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 15.08 -7.05 42 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 12.72 -6.94 42 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 10.46 -6.77 42 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 8.36 -6.49 42 0 252 0
28AUG26 190.00 C 6.80 6.80 4.24 6.47 -6.09 42 43 290 0
28AUG26 192.50 C 3.18 5.60 3.18 4.89 -5.50 43 63 255 +12
28AUG26 195.00 C 2.49 2.49 2.17 3.44 -4.94 42 42 422 +3
28AUG26 197.50 C 3.08 3.08 1.30 2.45 -4.13 43 180 302 +19
28AUG26 200.00 C 1.65 1.98 0.82 1.61 -3.26 43 110 322 -39
28AUG26 205.00 C 0.53 0.73 0.34 0.60 -1.97 43 77 548 +23
28AUG26 210.00 C 0.19 0.24 0.19 0.19 -0.99 43 26 487 -21
28AUG26 215.00 C 0.05 0.05 0.05 0.05 -0.41 43 1 189 +1
28AUG26 220.00 C 0.00 0.00 0.00 0.01 -0.16 42 0 513 0
28AUG26 225.00 C 0.10 0.10 0.10 0.01 -0.04 49 1 557 -1
28AUG26 230.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 578 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 333 0
28AUG26 240.00 C 0.03 0.03 0.03 0.01 0.00 69 4 315 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 87 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 194 0
04SEP26 152.50 C 0.00 0.00 0.00 42.44 - 0 0 0 -
04SEP26 155.00 C 0.00 0.00 0.00 39.97 - 0 0 0 -
04SEP26 157.50 C 0.00 0.00 0.00 38.51 - 91 0 0 -
04SEP26 160.00 C 0.00 0.00 0.00 36.00 - 85 0 0 -
04SEP26 162.50 C 0.00 0.00 0.00 32.47 - 0 0 0 -
04SEP26 165.00 C 0.00 0.00 0.00 30.24 - 55 0 0 -
04SEP26 167.50 C 0.00 0.00 0.00 27.54 - 36 0 0 -
04SEP26 170.00 C 0.00 0.00 0.00 25.07 - 37 0 0 -
04SEP26 172.50 C 0.00 0.00 0.00 22.62 - 37 0 0 -
04SEP26 175.00 C 0.00 0.00 0.00 20.20 - 37 0 0 -
04SEP26 177.50 C 0.00 0.00 0.00 17.85 - 37 0 0 -
04SEP26 180.00 C 0.00 0.00 0.00 15.57 - 37 0 0 -
04SEP26 182.50 C 0.00 0.00 0.00 13.39 - 37 0 0 -
04SEP26 185.00 C 0.00 0.00 0.00 11.34 - 37 0 0 -
04SEP26 187.50 C 9.00 9.00 9.00 9.28 - 35 8 8 -
04SEP26 190.00 C 6.23 6.23 6.23 7.57 - 36 5 5 -
04SEP26 192.50 C 4.70 5.59 4.70 6.08 - 36 2 0 -
04SEP26 195.00 C 3.91 3.91 3.82 4.81 - 36 75 75 -
04SEP26 197.50 C 3.11 3.11 2.56 3.70 - 36 25 25 -
04SEP26 200.00 C 2.01 2.01 2.01 2.83 - 37 5 5 -
04SEP26 202.50 C 1.45 2.49 1.45 2.12 - 37 21 21 -
04SEP26 205.00 C 0.00 0.00 0.00 1.58 - 37 0 0 -
04SEP26 207.50 C 0.00 0.00 0.00 1.13 - 37 0 0 -
04SEP26 210.00 C 0.00 0.00 0.00 0.78 - 37 0 0 -
04SEP26 212.50 C 0.00 0.00 0.00 0.54 - 37 0 0 -
04SEP26 215.00 C 0.00 0.00 0.00 0.36 - 37 0 0 -
04SEP26 217.50 C 0.00 0.00 0.00 0.24 - 37 0 0 -
04SEP26 220.00 C 0.00 0.00 0.00 0.15 - 37 0 0 -
04SEP26 222.50 C 0.00 0.00 0.00 0.10 - 37 0 0 -
04SEP26 225.00 C 0.00 0.00 0.00 0.06 - 37 0 0 -
04SEP26 227.50 C 0.00 0.00 0.00 0.04 - 38 0 0 -
04SEP26 230.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
04SEP26 232.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
04SEP26 235.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 237.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 240.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 242.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 245.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 247.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
04SEP26 250.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
04SEP26 252.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 48.67 -5.97 66 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 45.24 -6.90 48 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.44 -7.21 0 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 40.29 -6.87 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.51 -6.16 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 36.00 -6.19 49 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 32.71 -7.02 35 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 30.26 -7.03 33 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 28.03 -6.84 35 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.76 -6.74 35 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 23.59 -6.58 35 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 21.49 -6.41 35 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.47 -6.23 35 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 17.58 -5.97 35 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 15.76 -5.76 35 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 14.06 -5.50 35 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 12.49 -5.19 35 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 11.31 -4.63 36 0 192 0
29SEP26 192.50 C 8.76 10.35 8.10 9.64 -4.60 35 21 425 +8
29SEP26 195.00 C 7.59 7.59 7.50 8.33 -4.40 34 17 247 +2
29SEP26 197.50 C 7.55 7.55 5.95 7.30 -3.67 35 6 347 -5
29SEP26 200.00 C 6.22 6.61 5.11 6.49 -3.16 35 33 461 -9
29SEP26 205.00 C 4.46 5.09 4.09 4.66 -2.82 35 26 375 +25
29SEP26 210.00 C 2.85 3.08 2.80 3.37 -2.16 35 47 613 +15
29SEP26 215.00 C 2.04 2.55 2.04 2.35 -1.78 35 96 267 +86
29SEP26 220.00 C 1.55 1.98 1.47 1.60 -1.40 35 24 467 +22
29SEP26 225.00 C 1.06 1.34 1.06 1.06 -0.99 35 14 418 0
29SEP26 230.00 C 1.00 1.01 1.00 0.69 -0.80 35 20 651 0
29SEP26 235.00 C 0.00 0.00 0.00 0.44 -0.57 35 0 177 0
29SEP26 240.00 C 0.45 0.51 0.45 0.27 -0.40 35 12 304 -2
29SEP26 245.00 C 0.35 0.35 0.35 0.17 -0.27 35 2 510 -2
29SEP26 250.00 C 0.25 0.25 0.25 0.10 -0.18 35 2 853 0
29SEP26 255.00 C 0.00 0.00 0.00 0.06 -0.12 35 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.04 -0.07 36 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 31.81 -6.41 35 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 29.70 -6.29 35 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 27.70 -5.11 35 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.72 -5.98 35 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 23.87 -4.89 35 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.02 -4.79 35 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 20.34 -5.38 35 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.65 -5.21 35 0 0 0
29OCT26 185.00 C 15.50 15.50 15.50 17.13 -4.94 35 32 32 0
29OCT26 187.50 C 0.00 0.00 0.00 15.63 -4.75 35 0 0 0
29OCT26 190.00 C 12.80 12.80 12.80 14.69 -4.04 36 15 29 +15
29OCT26 192.50 C 0.00 0.00 0.00 13.01 -4.22 35 0 38 0
29OCT26 195.00 C 0.00 0.00 0.00 11.82 -3.43 35 0 109 0
29OCT26 197.50 C 0.00 0.00 0.00 10.70 -3.58 35 0 128 0
29OCT26 200.00 C 8.65 8.65 8.65 9.66 -3.34 35 12 126 0
29OCT26 205.00 C 7.01 7.22 7.01 7.81 -2.89 35 15 97 -10
29OCT26 210.00 C 5.60 5.64 5.42 6.31 -2.46 35 31 156 -2
29OCT26 215.00 C 4.50 5.35 4.50 4.97 -2.11 35 18 186 +9
29OCT26 220.00 C 3.45 3.45 3.24 3.85 -1.88 35 2 40 0
29OCT26 225.00 C 0.00 0.00 0.00 2.96 -1.59 35 0 30 0
29OCT26 230.00 C 2.19 2.19 2.19 2.28 -1.28 35 9 60 0
29OCT26 235.00 C 0.00 0.00 0.00 1.72 -1.02 35 0 328 0
29OCT26 240.00 C 0.00 0.00 0.00 1.27 -0.81 35 0 135 0
29OCT26 245.00 C 0.00 0.00 0.00 0.96 -0.64 35 0 16 0
29OCT26 250.00 C 0.86 1.05 0.86 0.71 -0.49 35 30 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.49 -0.39 35 0 15 0
29OCT26 260.00 C 0.72 0.76 0.72 0.36 -0.28 35 2 20 +1
27NOV26 170.00 C 0.00 0.00 0.00 30.13 -4.84 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.30 -4.74 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.59 -4.67 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 24.93 -4.55 37 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.27 -5.34 37 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 21.80 -5.14 37 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.32 -4.96 37 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 18.89 -4.81 37 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.49 -4.73 37 0 0 0
27NOV26 192.50 C 14.89 14.89 14.89 16.32 -4.42 37 15 30 +15
27NOV26 195.00 C 0.00 0.00 0.00 15.14 -3.65 37 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 14.03 -3.73 37 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 12.98 -3.56 37 0 70 0
27NOV26 205.00 C 0.00 0.00 0.00 11.11 -3.14 37 0 71 0
27NOV26 210.00 C 0.00 0.00 0.00 9.45 -2.72 38 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 7.98 -2.43 38 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 6.71 -2.14 38 0 81 0
27NOV26 225.00 C 0.00 0.00 0.00 5.56 -1.99 38 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 4.62 -1.77 38 0 37 0
27NOV26 235.00 C 4.01 4.01 4.01 3.75 -1.67 37 13 58 +13
27NOV26 240.00 C 3.10 3.10 3.10 3.11 -1.48 37 2 105 0
27NOV26 245.00 C 2.81 2.81 2.20 2.50 -1.27 37 12 25 +10
27NOV26 250.00 C 0.00 0.00 0.00 2.00 -1.14 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 1.59 -0.97 37 0 36 0
30DEC26 147.50 C 50.00 50.00 50.00 49.99 -5.30 38 1 1 +1
30DEC26 150.00 C 0.00 0.00 0.00 47.81 -5.36 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 45.77 -4.62 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.70 -5.58 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 41.32 -4.88 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.57 -4.58 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.48 -4.65 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.68 -4.53 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.81 -4.48 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 31.91 -4.51 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.26 -4.38 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.61 -4.26 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.95 -4.19 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.45 -4.09 36 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 23.98 -4.81 36 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.51 -4.66 36 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 21.17 -4.52 36 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 19.58 -4.64 36 0 33 0
30DEC26 192.50 C 16.52 16.52 16.52 18.40 -4.35 36 1 220 +1
30DEC26 195.00 C 0.00 0.00 0.00 17.19 -3.62 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 16.07 -3.69 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 15.05 -3.48 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 13.14 -3.01 36 0 87 0
30DEC26 210.00 C 0.00 0.00 0.00 11.44 -2.76 36 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 9.89 -2.63 36 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 8.63 -2.28 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 7.46 -1.93 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 6.42 -1.76 37 0 133 0
30DEC26 235.00 C 5.00 5.00 5.00 5.49 -1.65 37 1 166 0
30DEC26 240.00 C 0.00 0.00 0.00 4.63 -1.54 37 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 3.93 -1.38 37 0 10 0
30DEC26 250.00 C 3.10 3.22 3.10 3.21 -1.24 36 4 300 +4
30DEC26 255.00 C 0.00 0.00 0.00 2.70 -1.13 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.27 -0.84 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 1.88 -0.77 36 0 170 0
30DEC26 270.00 C 0.00 0.00 0.00 1.59 -0.63 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 1.30 -0.56 36 0 19 0
30MAR27 147.50 C 0.00 0.00 0.00 52.98 -5.10 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.93 -4.90 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.05 -4.66 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 47.05 -4.77 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.73 -5.20 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.39 -4.66 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.19 -5.12 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.87 -4.70 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 37.69 -5.13 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.10 -5.03 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 34.53 -5.32 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 33.12 -4.85 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 32.70 -3.70 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.27 -3.60 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.83 -3.64 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 28.54 -3.53 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 27.30 -3.38 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.56 -3.72 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 24.07 -4.00 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.93 -4.77 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 21.91 -3.75 36 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 20.90 -3.55 36 0 60 0
30MAR27 205.00 C 0.00 0.00 0.00 18.87 -3.45 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 17.14 -3.14 36 0 968 0
30MAR27 215.00 C 0.00 0.00 0.00 15.47 -2.91 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 13.93 -2.77 36 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 12.60 -2.43 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 11.27 -2.37 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 10.16 -2.15 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 9.13 -1.89 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.19 -1.80 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 7.55 -1.42 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.75 -1.38 37 0 0 0
30MAR27 260.00 C 5.80 5.80 5.80 5.96 -1.49 37 1 32 +1
29JUN27 160.00 C 0.00 0.00 0.00 46.54 -5.24 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.90 -5.16 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.86 -5.58 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.31 -5.58 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.80 -5.54 34 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.43 -5.36 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.06 -5.18 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.69 -5.16 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.32 -5.16 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 33.03 -5.08 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.85 -4.89 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 30.66 -4.72 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 29.48 -4.69 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 28.51 -4.48 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 27.17 -4.64 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 26.18 -4.44 35 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 25.18 -4.26 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 23.19 -4.17 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 21.35 -4.02 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 19.71 -3.67 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 18.08 -3.62 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 16.71 -3.36 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.75 -2.69 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 14.51 -2.57 37 0 6 0
29JUN27 240.00 C 12.14 12.14 12.14 13.39 -2.39 37 15 25 +10
29JUN27 245.00 C 0.00 0.00 0.00 12.43 -2.13 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 11.13 -2.33 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 10.09 -2.34 37 0 0 0
29JUN27 260.00 C 9.88 9.88 9.88 9.31 -2.01 37 1 5 +1
TOTAL CALL 1,240 23,182 +206
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
28AUG26 155.00 P 0.03 0.03 0.03 0.01 0.00 78 2 63 -2
28AUG26 157.50 P 0.03 0.04 0.03 0.01 0.00 73 25 106 0
28AUG26 160.00 P 0.03 0.04 0.03 0.01 0.00 68 4 77 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 63 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 58 0 153 0
28AUG26 167.50 P 0.07 0.07 0.04 0.01 0.00 53 11 228 -11
28AUG26 170.00 P 0.05 0.05 0.05 0.01 0.00 48 4 109 -4
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 44 0 253 0
28AUG26 175.00 P 0.12 0.12 0.12 0.03 +0.02 44 10 1,505 +10
28AUG26 177.50 P 0.17 0.26 0.17 0.06 +0.05 43 4 379 0
28AUG26 180.00 P 0.23 0.36 0.23 0.13 +0.10 43 143 842 +100
28AUG26 182.50 P 0.46 0.58 0.40 0.27 +0.21 43 58 335 +32
28AUG26 185.00 P 0.50 1.12 0.50 0.50 +0.37 42 97 460 +44
28AUG26 187.50 P 0.93 1.82 0.80 0.93 +0.68 43 34 510 +21
28AUG26 190.00 P 1.50 2.77 1.38 1.47 +1.01 42 158 471 +64
28AUG26 192.50 P 2.54 3.89 1.96 2.30 +1.50 41 604 745 +254
28AUG26 195.00 P 3.60 5.50 2.90 3.51 +2.19 42 98 565 +53
28AUG26 197.50 P 4.80 4.80 4.80 5.07 +3.03 44 2 606 0
28AUG26 200.00 P 0.00 0.00 0.00 6.60 +3.61 42 0 770 0
28AUG26 205.00 P 12.00 12.00 12.00 10.64 +4.92 42 1 528 -1
28AUG26 210.00 P 0.00 0.00 0.00 15.24 +6.13 42 0 232 0
28AUG26 215.00 P 0.00 0.00 0.00 20.12 +6.73 43 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 25.10 +7.01 0 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 30.10 +7.09 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 35.18 +6.34 76 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 40.10 +6.11 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 45.12 +5.98 82 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 50.10 +5.81 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 55.10 +5.66 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 60.18 +5.59 115 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 65.72 +5.98 160 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 155.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 157.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
04SEP26 160.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 162.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
04SEP26 165.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
04SEP26 167.50 P 0.00 0.00 0.00 0.05 - 38 0 0 -
04SEP26 170.00 P 0.00 0.00 0.00 0.09 - 37 0 0 -
04SEP26 172.50 P 0.00 0.00 0.00 0.16 - 37 0 0 -
04SEP26 175.00 P 0.38 0.38 0.38 0.28 - 37 1 1 -
04SEP26 177.50 P 0.55 0.55 0.55 0.46 - 37 1 1 -
04SEP26 180.00 P 1.22 1.22 0.78 0.74 - 37 71 46 -
04SEP26 182.50 P 1.27 1.80 1.02 1.13 - 37 5 5 -
04SEP26 185.00 P 2.12 2.44 1.60 1.60 - 37 17 16 -
04SEP26 187.50 P 2.28 3.43 2.09 2.22 - 36 49 40 -
04SEP26 190.00 P 4.21 4.21 4.21 3.21 - 38 15 15 -
04SEP26 192.50 P 5.43 5.47 4.70 4.26 - 38 24 24 -
04SEP26 195.00 P 0.00 0.00 0.00 5.52 - 38 0 0 -
04SEP26 197.50 P 0.00 0.00 0.00 6.98 - 38 0 0 -
04SEP26 200.00 P 0.00 0.00 0.00 8.62 - 38 0 0 -
04SEP26 202.50 P 0.00 0.00 0.00 10.43 - 39 0 0 -
04SEP26 205.00 P 0.00 0.00 0.00 12.37 - 39 0 0 -
04SEP26 207.50 P 0.00 0.00 0.00 14.26 - 37 0 0 -
04SEP26 210.00 P 0.00 0.00 0.00 16.43 - 37 0 0 -
04SEP26 212.50 P 0.00 0.00 0.00 18.70 - 37 0 0 -
04SEP26 215.00 P 0.00 0.00 0.00 21.03 - 37 0 0 -
04SEP26 217.50 P 0.00 0.00 0.00 23.41 - 37 0 0 -
04SEP26 220.00 P 0.00 0.00 0.00 25.83 - 37 0 0 -
04SEP26 222.50 P 0.00 0.00 0.00 28.35 - 41 0 0 -
04SEP26 225.00 P 0.00 0.00 0.00 30.88 - 45 0 0 -
04SEP26 227.50 P 0.00 0.00 0.00 33.33 - 46 0 0 -
04SEP26 230.00 P 0.00 0.00 0.00 35.81 - 47 0 0 -
04SEP26 232.50 P 0.00 0.00 0.00 38.30 - 49 0 0 -
04SEP26 235.00 P 0.00 0.00 0.00 40.79 - 51 0 0 -
04SEP26 237.50 P 0.00 0.00 0.00 43.28 - 53 0 0 -
04SEP26 240.00 P 0.00 0.00 0.00 45.79 - 56 0 0 -
04SEP26 242.50 P 0.00 0.00 0.00 48.29 - 59 0 0 -
04SEP26 245.00 P 0.00 0.00 0.00 50.79 - 61 0 0 -
04SEP26 247.50 P 0.00 0.00 0.00 53.27 - 62 0 0 -
04SEP26 250.00 P 0.00 0.00 0.00 55.78 - 65 0 0 -
04SEP26 252.50 P 0.00 0.00 0.00 58.27 - 66 0 0 -
29SEP26 147.50 P 0.20 0.20 0.20 0.04 +0.02 35 2 149 0
29SEP26 150.00 P 0.26 0.26 0.25 0.06 +0.03 35 9 48 +3
29SEP26 152.50 P 0.00 0.00 0.00 0.09 +0.05 35 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.14 +0.07 35 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.21 +0.11 35 0 78 0
29SEP26 160.00 P 0.00 0.00 0.00 0.30 +0.16 35 0 151 0
29SEP26 162.50 P 0.62 0.62 0.62 0.42 +0.21 35 4 276 +4
29SEP26 165.00 P 0.75 0.77 0.75 0.60 +0.31 35 4 173 +2
29SEP26 167.50 P 0.00 0.00 0.00 0.82 +0.41 35 0 334 0
29SEP26 170.00 P 1.15 1.56 1.08 1.08 +0.49 35 9 1,131 +9
29SEP26 172.50 P 1.72 1.95 1.48 1.44 +0.66 35 40 1,237 +18
29SEP26 175.00 P 2.14 2.35 1.85 1.84 +0.79 35 70 323 +50
29SEP26 177.50 P 2.38 2.98 2.11 2.36 +0.98 35 32 243 +26
29SEP26 180.00 P 2.80 3.75 2.67 2.94 +1.19 35 39 890 +22
29SEP26 182.50 P 3.94 4.40 3.43 3.62 +1.38 35 10 130 +2
29SEP26 185.00 P 3.04 5.44 3.04 4.33 +1.53 34 73 322 +42
29SEP26 187.50 P 5.05 6.45 5.05 5.34 +1.94 35 48 191 +2
29SEP26 190.00 P 6.00 7.76 5.95 6.12 +1.90 34 68 424 +22
29SEP26 192.50 P 7.61 8.86 7.61 7.51 +2.56 35 37 221 +16
29SEP26 195.00 P 8.69 10.08 8.49 8.83 +2.93 35 30 428 -10
29SEP26 197.50 P 10.10 12.20 10.10 10.22 +3.22 35 11 275 +4
29SEP26 200.00 P 0.00 0.00 0.00 11.78 +3.56 35 0 745 0
29SEP26 205.00 P 0.00 0.00 0.00 14.93 +4.02 35 0 152 0
29SEP26 210.00 P 0.00 0.00 0.00 18.63 +4.76 35 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 22.65 +5.29 35 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 26.95 +5.76 35 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 31.81 +6.48 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 35.81 +5.21 29 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 40.85 +5.55 33 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 45.79 +5.65 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.55 +6.46 50 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 56.26 +6.14 50 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 60.88 +5.83 45 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 65.72 +5.98 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 70.86 +5.44 50 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 75.85 +5.30 53 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 80.86 +5.17 55 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 85.85 +5.02 58 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 90.64 +4.84 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 95.63 +5.97 0 0 0 0
29OCT26 165.00 P 2.30 2.30 2.23 1.85 +0.79 35 6 580 +4
29OCT26 167.50 P 0.00 0.00 0.00 2.24 +0.92 35 0 79 0
29OCT26 170.00 P 3.21 3.21 3.21 2.74 +1.05 35 1 118 +1
29OCT26 172.50 P 3.78 3.78 3.78 3.27 +1.27 35 1 7 +1
29OCT26 175.00 P 3.75 3.75 3.75 3.89 +1.38 35 1 11 +1
29OCT26 177.50 P 0.00 0.00 0.00 4.55 +1.54 35 0 31 0
29OCT26 180.00 P 0.00 0.00 0.00 5.29 +1.69 35 0 23 0
29OCT26 182.50 P 0.00 0.00 0.00 6.10 +1.85 35 0 30 0
29OCT26 185.00 P 7.32 7.45 6.96 6.96 +1.99 35 7 35 +5
29OCT26 187.50 P 0.00 0.00 0.00 7.99 +2.19 35 0 61 0
29OCT26 190.00 P 9.50 10.62 9.50 9.08 +2.42 35 3 185 +1
29OCT26 192.50 P 0.00 0.00 0.00 10.31 +2.68 35 0 111 0
29OCT26 195.00 P 0.00 0.00 0.00 11.57 +2.92 35 0 143 0
29OCT26 197.50 P 12.75 12.75 12.75 12.96 +3.18 35 15 289 +15
29OCT26 200.00 P 14.72 14.72 14.72 14.45 +3.42 35 10 164 0
29OCT26 205.00 P 0.00 0.00 0.00 17.26 +3.60 34 0 138 0
29OCT26 210.00 P 0.00 0.00 0.00 21.04 +4.32 35 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 24.75 +4.39 35 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 28.70 +5.39 35 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 32.86 +5.68 35 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 36.99 +4.80 34 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 41.85 +5.29 36 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 46.43 +5.33 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 51.55 +5.73 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 56.26 +5.63 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 60.88 +5.35 36 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 65.72 +5.20 34 0 0 0
27NOV26 170.00 P 4.57 5.00 4.57 4.82 +1.23 37 60 79 +32
27NOV26 172.50 P 0.00 0.00 0.00 5.52 +1.53 38 0 2 0
27NOV26 175.00 P 0.00 0.00 0.00 6.23 +1.46 37 0 60 0
27NOV26 177.50 P 7.83 7.83 7.17 6.98 +1.57 37 2 16 +1
27NOV26 180.00 P 6.80 8.90 6.80 7.84 +1.83 37 10 62 +8
27NOV26 182.50 P 8.59 8.90 8.59 8.77 +1.93 37 3 61 -1
27NOV26 185.00 P 0.00 0.00 0.00 9.79 +2.22 37 0 29 0
27NOV26 187.50 P 11.94 11.94 11.94 10.88 +2.35 37 15 745 +15
27NOV26 190.00 P 11.03 13.19 11.03 12.05 +2.65 37 18 53 +18
27NOV26 192.50 P 0.00 0.00 0.00 13.30 +2.84 37 0 50 0
27NOV26 195.00 P 16.21 16.21 15.96 14.61 +3.01 37 45 135 +45
27NOV26 197.50 P 15.32 15.32 15.32 16.03 +3.25 37 3 85 0
27NOV26 200.00 P 0.00 0.00 0.00 17.46 +3.38 37 0 77 0
27NOV26 205.00 P 0.00 0.00 0.00 20.50 +3.42 37 0 50 0
27NOV26 210.00 P 0.00 0.00 0.00 23.72 +4.00 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 27.29 +4.27 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 31.03 +3.94 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 34.96 +4.18 37 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 39.43 +4.70 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 43.34 +4.56 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.01 +4.92 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 52.36 +5.07 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 56.83 +4.81 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 61.40 +5.03 37 0 0 0
30DEC26 147.50 P 2.00 2.43 2.00 1.67 +0.55 36 13 823 +11
30DEC26 150.00 P 0.00 0.00 0.00 1.96 +0.61 36 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.34 +0.73 36 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 2.71 +0.83 36 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.16 +0.92 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.66 +1.05 36 0 121 0
30DEC26 162.50 P 5.00 5.00 5.00 4.16 +1.15 36 10 142 +10
30DEC26 165.00 P 0.00 0.00 0.00 4.93 +1.43 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 5.60 +1.60 37 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 6.28 +1.60 37 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.11 +1.91 37 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 7.94 +1.92 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.75 +2.00 37 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 9.83 +2.23 37 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 10.71 +2.27 37 0 19 0
30DEC26 185.00 P 12.88 12.88 12.88 11.92 +2.59 37 1 60 -1
30DEC26 187.50 P 0.00 0.00 0.00 13.10 +2.73 37 0 44 0
30DEC26 190.00 P 15.50 15.50 15.50 14.22 +2.81 37 15 63 +15
30DEC26 192.50 P 15.20 16.98 15.20 15.37 +2.91 37 6 163 +5
30DEC26 195.00 P 17.35 17.35 17.35 16.79 +3.12 37 15 149 -10
30DEC26 197.50 P 19.17 19.57 19.17 18.17 +3.25 37 27 50 +19
30DEC26 200.00 P 0.00 0.00 0.00 19.54 +3.35 37 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 22.57 +3.58 37 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 25.85 +4.01 37 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 29.14 +4.06 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 32.79 +4.21 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 36.62 +4.36 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 41.11 +5.08 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 45.23 +5.18 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 49.54 +5.39 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 53.28 +4.81 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 57.88 +5.04 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.35 +4.95 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.84 +4.84 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 71.62 +4.87 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 76.31 +5.76 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 81.00 +4.58 37 0 30 0
30MAR27 147.50 P 5.00 5.00 5.00 4.21 +1.08 38 1 152 +1
30MAR27 150.00 P 0.00 0.00 0.00 4.60 +1.09 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.12 +1.14 37 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.72 +1.23 37 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 6.39 +1.39 37 0 2 0
30MAR27 160.00 P 8.06 8.06 8.06 7.27 +1.74 38 1 750 0
30MAR27 162.50 P 0.00 0.00 0.00 7.73 +1.53 37 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 8.80 +1.94 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.67 +2.14 38 0 8 0
30MAR27 170.00 P 10.30 10.60 10.30 10.54 +2.04 38 4 930 +1
30MAR27 172.50 P 0.00 0.00 0.00 11.42 +2.33 38 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.46 +2.23 38 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 13.52 +2.42 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.59 +2.56 38 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 15.66 +2.58 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 16.82 +2.68 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 18.15 +2.94 38 0 36 0
30MAR27 190.00 P 20.50 20.50 20.50 19.40 +3.11 38 1 63 0
30MAR27 192.50 P 0.00 0.00 0.00 20.70 +3.15 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 22.03 +3.22 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 23.53 +3.45 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 25.00 +3.64 38 0 67 0
30MAR27 205.00 P 0.00 0.00 0.00 27.86 +3.65 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 31.03 +3.87 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 34.12 +3.85 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 37.67 +4.06 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 41.70 +4.71 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 45.45 +4.79 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.32 +4.93 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.29 +5.08 40 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 56.93 +4.99 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.11 +4.77 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 65.34 +4.80 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 69.62 +4.72 39 0 0 0
29JUN27 160.00 P 11.20 11.20 10.90 9.74 +1.21 37 8 17 +2
29JUN27 162.50 P 0.00 0.00 0.00 10.61 +1.38 37 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 11.49 +1.45 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 12.37 +1.45 37 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 13.31 +1.51 37 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 14.38 +1.70 37 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 15.45 +1.88 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.53 +1.91 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.61 +1.91 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 18.80 +2.03 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 20.07 +2.22 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 21.35 +2.41 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 22.63 +2.43 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 23.92 +2.44 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 25.29 +2.53 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 26.77 +2.73 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 28.25 +2.91 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 31.23 +3.01 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 34.41 +3.21 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 37.77 +3.56 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 41.17 +3.64 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 44.76 +3.85 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 48.50 +4.17 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 52.28 +4.27 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 56.19 +4.43 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 60.27 +4.72 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 64.38 +4.88 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 68.54 +4.95 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 72.91 +5.21 40 0 0 0
TOTAL PUT 2,226 29,069 +971
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$ 7.095
28AUG26 4.60 C 0.00 0.00 0.00 2.55 +0.09 283 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.45 +0.09 271 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.35 +0.09 260 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.25 +0.09 248 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.15 +0.09 237 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.90 +0.09 211 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.64 +0.08 175 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.39 +0.08 151 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.13 +0.07 118 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.88 +0.06 96 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.63 +0.05 73 0 84 0
28AUG26 6.75 C 0.50 0.52 0.50 0.41 +0.02 64 101 286 -40
28AUG26 7.00 C 0.30 0.32 0.24 0.24 +0.03 63 40 256 +19
28AUG26 7.25 C 0.15 0.17 0.09 0.11 +0.01 58 144 390 +84
28AUG26 7.50 C 0.07 0.07 0.07 0.04 0.00 56 6 244 0
28AUG26 7.75 C 0.03 0.04 0.03 0.02 0.00 62 115 543 +15
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 117 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 138 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 158 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 177 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 194 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 210 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 225 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 240 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 279 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.58 +0.11 101 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.48 +0.08 97 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 +0.07 93 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 +0.06 89 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 +0.05 85 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 +0.03 76 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 +0.02 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 +0.02 64 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 +0.03 62 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 +0.02 60 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 +0.02 59 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 0.00 56 0 253 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 0.00 53 0 114 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 0.00 54 0 137 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 0.00 54 0 321 0
29SEP26 7.75 C 0.26 0.26 0.26 0.25 0.00 54 25 188 0
29SEP26 8.00 C 0.19 0.19 0.19 0.19 0.00 54 90 711 -30
29SEP26 8.25 C 0.13 0.13 0.11 0.14 -0.01 54 52 221 +52
29SEP26 8.50 C 0.09 0.09 0.09 0.11 0.00 55 53 343 +53
29SEP26 8.75 C 0.07 0.07 0.07 0.08 0.00 55 30 247 -30
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 55 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 55 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 55 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.61 +0.06 80 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.51 +0.05 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.41 +0.04 73 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.31 +0.03 70 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.22 +0.03 69 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.98 +0.02 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.76 +0.01 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.55 +0.01 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.35 0.00 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.17 0.00 56 0 28 0
29OCT26 6.50 C 0.00 0.00 0.00 1.00 +0.03 55 0 255 0
29OCT26 6.75 C 1.01 1.01 1.01 0.82 0.00 52 15 56 +15
29OCT26 7.00 C 0.00 0.00 0.00 0.68 -0.01 51 0 125 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 -0.01 51 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 -0.02 51 0 790 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 -0.02 52 0 33 0
29OCT26 8.00 C 0.27 0.27 0.27 0.32 -0.02 52 15 125 0
29OCT26 8.25 C 0.25 0.25 0.25 0.26 -0.02 52 45 75 +15
29OCT26 8.50 C 0.18 0.18 0.16 0.21 -0.02 52 64 201 +64
29OCT26 8.75 C 0.00 0.00 0.00 0.17 -0.01 52 0 115 0
29OCT26 9.00 C 0.11 0.11 0.11 0.13 -0.02 51 16 86 +16
29OCT26 9.25 C 0.00 0.00 0.00 0.11 -0.01 52 0 50 0
29OCT26 9.50 C 0.07 0.07 0.07 0.08 -0.02 51 22 22 +22
27NOV26 4.80 C 0.00 0.00 0.00 2.46 +0.02 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.37 +0.04 67 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.28 +0.03 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.06 +0.01 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.85 0.00 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.66 0.00 60 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.47 0.00 58 0 13 0
27NOV26 6.25 C 0.00 0.00 0.00 1.30 +0.02 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.13 +0.01 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.83 -0.02 52 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.72 -0.02 53 0 43 0
27NOV26 7.50 C 0.00 0.00 0.00 0.62 -0.03 53 0 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.54 -0.02 53 0 115 0
27NOV26 8.00 C 0.00 0.00 0.00 0.46 -0.03 53 0 81 0
27NOV26 8.25 C 0.00 0.00 0.00 0.40 -0.02 53 0 85 0
27NOV26 8.50 C 0.28 0.28 0.28 0.34 -0.02 53 5 75 0
27NOV26 8.75 C 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.21 -0.02 54 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.69 +0.08 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.60 +0.07 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 +0.06 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.43 +0.06 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.04 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.04 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 +0.03 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 +0.04 59 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 +0.04 58 0 14 0
30DEC26 6.25 C 1.41 1.41 1.41 1.38 -0.01 54 12 12 +12
30DEC26 6.50 C 1.25 1.25 1.25 1.25 +0.02 55 13 55 +13
30DEC26 6.75 C 0.00 0.00 0.00 1.10 +0.04 54 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 +0.01 52 0 132 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 +0.01 53 0 39 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 +0.01 53 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 +0.01 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 +0.01 53 0 56 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 0.00 53 0 131 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 +0.01 53 0 52 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 0.00 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 0.00 53 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 0.00 54 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 0.00 54 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 0.00 54 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 0.00 54 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 0.00 54 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 0.00 54 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 54 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 54 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 54 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 53 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 2.86 +0.10 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.78 +0.09 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.70 +0.09 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.62 +0.08 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.55 +0.08 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.37 +0.08 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.20 +0.09 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.03 +0.09 60 0 8 0
30MAR27 6.00 C 0.00 0.00 0.00 1.86 +0.08 58 0 0 0
30MAR27 6.25 C 1.66 1.66 1.66 1.68 +0.06 56 2 37 +2
30MAR27 6.50 C 1.51 1.51 1.51 1.53 +0.04 55 15 30 +15
30MAR27 6.75 C 0.00 0.00 0.00 1.40 +0.02 54 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.29 +0.02 55 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 +0.02 55 0 39 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 +0.02 55 0 38 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 +0.02 55 0 80 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 +0.02 55 0 59 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 +0.02 56 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.79 +0.02 56 0 15 0
30MAR27 8.75 C 0.59 0.59 0.59 0.72 +0.01 55 9 36 +6
30MAR27 9.00 C 0.51 0.51 0.51 0.66 +0.01 55 12 86 +12
30MAR27 9.25 C 0.00 0.00 0.00 0.61 +0.01 56 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 +0.01 56 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.52 +0.02 56 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 +0.01 56 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 +0.01 56 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 +0.01 56 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 0.00 56 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 +0.01 56 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 0.00 56 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 0.00 56 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 0.00 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 56 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 3.01 +0.10 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.94 +0.10 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.87 +0.10 63 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.80 +0.10 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.73 +0.10 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.56 +0.09 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.40 +0.10 60 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.24 +0.10 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.05 +0.04 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.90 +0.03 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.78 +0.02 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.67 +0.02 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.57 +0.02 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.48 +0.03 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 +0.02 56 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.30 +0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.22 +0.02 57 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.14 +0.01 57 0 19 0
29JUN27 8.50 C 0.00 0.00 0.00 1.07 +0.01 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 1.01 +0.02 57 0 6 0
29JUN27 9.00 C 0.00 0.00 0.00 0.95 +0.02 57 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.89 +0.02 57 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.83 +0.01 57 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.78 +0.01 57 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.74 +0.02 58 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 +0.01 57 0 125 0
29JUN27 11.00 C 0.40 0.40 0.40 0.57 +0.01 57 2 154 +2
TOTAL CALL 903 20,329 +317
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 206 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 197 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 188 0 151 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 179 0 201 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2,184 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 150 0 365 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 300 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 81 0
28AUG26 6.00 P 0.01 0.01 0.01 0.01 0.00 91 11 455 +11
28AUG26 6.25 P 0.02 0.02 0.02 0.01 0.00 72 5 229 -5
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 63 0 331 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.01 63 0 361 0
28AUG26 7.00 P 0.07 0.08 0.07 0.13 -0.02 59 182 340 +61
28AUG26 7.25 P 0.14 0.16 0.14 0.26 -0.04 57 30 138 +30
28AUG26 7.50 P 0.00 0.00 0.00 0.45 -0.04 59 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 -0.05 59 0 97 0
28AUG26 8.00 P 0.00 0.00 0.00 0.91 -0.06 62 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.16 -0.07 75 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.41 -0.07 87 0 47 0
28AUG26 8.75 P 0.00 0.00 0.00 1.66 -0.08 99 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.91 -0.09 110 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.16 -0.08 120 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.41 -0.07 130 0 1 0
28AUG26 9.75 P 0.00 0.00 0.00 2.66 -0.07 140 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.91 -0.07 150 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.41 -0.07 168 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.91 -0.07 184 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.41 -0.07 200 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.91 -0.07 215 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.41 -0.08 229 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.91 -0.08 243 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.41 -0.07 256 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.91 -0.08 269 0 0 0
29SEP26 4.60 P 0.05 0.05 0.05 0.01 0.00 69 61 616 +61
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 298 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29SEP26 5.00 P 0.07 0.09 0.07 0.01 -0.01 57 116 1,404 0
29SEP26 5.25 P 0.09 0.09 0.09 0.02 -0.01 57 3 2,579 0
29SEP26 5.50 P 0.12 0.12 0.11 0.04 -0.01 58 90 286 +90
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 58 0 536 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 608 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 56 0 4,012 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.02 57 0 439 0
29SEP26 6.75 P 0.32 0.35 0.32 0.33 -0.03 56 31 269 +31
29SEP26 7.00 P 0.41 0.41 0.40 0.45 -0.03 57 14 153 -14
29SEP26 7.25 P 0.54 0.54 0.54 0.57 -0.03 55 15 147 +15
29SEP26 7.50 P 0.63 0.63 0.63 0.71 -0.03 53 2 311 -2
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.06 52 0 162 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 -0.07 51 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.06 50 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 -0.08 46 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 -0.11 43 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 -0.10 47 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 -0.08 55 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 -0.09 55 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 -0.10 53 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 -0.09 57 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 -0.09 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.91 -0.09 70 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.41 -0.09 76 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.91 -0.07 81 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.41 -0.08 87 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.91 -0.08 92 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.41 -0.08 97 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.91 -0.08 101 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.41 -0.06 106 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.91 -0.06 110 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.41 -0.07 114 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.91 -0.06 119 0 0 0
29OCT26 4.60 P 0.12 0.12 0.12 0.01 0.00 51 106 1,698 +106
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 49 0 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 52 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 54 0 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 196 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.01 54 0 341 0
29OCT26 5.50 P 0.23 0.23 0.23 0.09 -0.02 53 45 382 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 -0.03 52 0 141 0
29OCT26 6.00 P 0.00 0.00 0.00 0.19 -0.03 53 0 215 0
29OCT26 6.25 P 0.00 0.00 0.00 0.27 -0.03 54 0 197 0
29OCT26 6.50 P 0.00 0.00 0.00 0.35 -0.05 53 0 144 0
29OCT26 6.75 P 0.00 0.00 0.00 0.46 -0.04 53 0 110 0
29OCT26 7.00 P 0.00 0.00 0.00 0.59 -0.04 54 0 78 0
29OCT26 7.25 P 0.00 0.00 0.00 0.73 -0.03 54 0 95 0
29OCT26 7.50 P 0.78 0.82 0.78 0.88 -0.05 54 44 82 +44
29OCT26 7.75 P 0.00 0.00 0.00 1.03 -0.04 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.20 -0.04 53 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.37 -0.06 51 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.55 -0.08 48 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 1.76 -0.08 48 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 1.98 -0.09 48 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.20 -0.10 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.44 -0.09 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 -0.02 55 0 618 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 19 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 -0.02 55 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.17 -0.03 55 0 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.23 -0.03 55 0 5,751 0
27NOV26 6.00 P 0.44 0.44 0.44 0.30 -0.04 55 15 309 0
27NOV26 6.25 P 0.50 0.50 0.50 0.39 -0.04 55 13 146 0
27NOV26 6.50 P 0.00 0.00 0.00 0.49 -0.05 55 0 53 0
27NOV26 6.75 P 0.00 0.00 0.00 0.60 -0.06 55 0 57 0
27NOV26 7.00 P 0.76 0.76 0.76 0.73 -0.06 55 4 87 -4
27NOV26 7.25 P 0.00 0.00 0.00 0.87 -0.06 56 0 36 0
27NOV26 7.50 P 0.00 0.00 0.00 1.02 -0.06 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.18 -0.05 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.34 -0.07 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.49 -0.10 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.68 -0.10 52 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.87 -0.11 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.08 -0.08 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.30 -0.08 52 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.52 -0.09 52 0 0 0
30DEC26 4.60 P 0.25 0.25 0.25 0.08 0.00 56 10 433 -10
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 55 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 55 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 0.00 55 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.01 54 0 155 0
30DEC26 5.25 P 0.36 0.36 0.36 0.18 -0.01 55 3 48 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.01 55 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 -0.02 55 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.01 55 0 246 0
30DEC26 6.25 P 0.60 0.60 0.60 0.49 -0.02 55 4 135 0
30DEC26 6.50 P 0.66 0.69 0.66 0.60 -0.02 55 62 177 +32
30DEC26 6.75 P 0.76 0.76 0.76 0.72 -0.02 55 6 208 -6
30DEC26 7.00 P 0.86 0.86 0.86 0.85 -0.02 56 50 180 +4
30DEC26 7.25 P 1.01 1.01 1.00 1.00 -0.02 56 36 1,276 -4
30DEC26 7.50 P 0.00 0.00 0.00 1.14 -0.03 56 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 -0.06 54 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.08 53 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.60 -0.10 53 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 -0.10 53 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 -0.11 52 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 -0.11 52 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 -0.11 52 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 -0.12 52 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 -0.13 52 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.02 -0.13 51 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.49 -0.13 53 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 -0.13 54 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.45 -0.13 56 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 -0.13 56 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 -0.12 60 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.91 -0.14 57 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.41 -0.09 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.91 -0.08 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.41 -0.11 65 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 7.91 -0.11 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.41 -0.07 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.91 -0.06 73 0 0 0
30MAR27 4.60 P 0.43 0.43 0.43 0.20 -0.01 57 10 480 -10
30MAR27 4.70 P 0.00 0.00 0.00 0.23 0.00 57 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 0.00 57 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 0.00 58 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 -0.01 57 0 45 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 0.00 58 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 -0.01 57 0 175 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 0.00 58 0 75 0
30MAR27 6.00 P 0.79 0.79 0.79 0.66 0.00 58 4 137 +4
30MAR27 6.25 P 0.91 0.91 0.91 0.77 -0.01 58 25 110 +25
30MAR27 6.50 P 0.00 0.00 0.00 0.89 -0.01 58 0 33 0
30MAR27 6.75 P 1.12 1.12 1.12 1.02 -0.01 58 17 37 +17
30MAR27 7.00 P 1.22 1.22 1.22 1.16 -0.01 58 2 52 +2
30MAR27 7.25 P 0.00 0.00 0.00 1.31 -0.01 58 0 138 0
30MAR27 7.50 P 1.50 1.50 1.50 1.47 -0.01 59 45 58 +45
30MAR27 7.75 P 0.00 0.00 0.00 1.62 -0.02 59 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.79 -0.02 59 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.93 -0.06 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.09 -0.08 57 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 -0.09 56 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 -0.10 56 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.64 -0.10 56 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.83 -0.11 55 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 -0.12 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.23 -0.13 55 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.67 -0.12 56 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.11 -0.13 56 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.56 -0.14 56 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.03 -0.13 57 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.50 -0.14 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.98 -0.12 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.46 -0.09 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.94 -0.13 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.42 -0.10 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.91 -0.13 57 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.41 -0.12 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 0.00 59 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 -0.01 59 0 1,394 0
29JUN27 4.80 P 0.67 0.67 0.67 0.40 -0.01 59 500 510 +500
29JUN27 4.90 P 0.00 0.00 0.00 0.44 0.00 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 0.00 59 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 0.00 59 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 0.00 59 0 23 0
29JUN27 5.75 P 0.00 0.00 0.00 0.76 -0.01 59 0 37 0
29JUN27 6.00 P 1.06 1.06 1.06 0.88 -0.01 59 21 110 +6
29JUN27 6.25 P 0.00 0.00 0.00 1.00 -0.01 60 0 4 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 -0.01 60 0 4 0
29JUN27 6.75 P 1.38 1.38 1.38 1.27 -0.01 60 4 19 +4
29JUN27 7.00 P 0.00 0.00 0.00 1.41 -0.01 60 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 1.56 -0.02 60 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 1.72 -0.02 60 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.88 -0.02 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.05 -0.02 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.23 -0.02 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.39 -0.04 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 -0.05 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.74 -0.06 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.92 -0.08 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.10 -0.09 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.30 -0.09 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.50 -0.07 59 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 3.88 -0.10 58 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.29 -0.12 58 0 27 0
TOTAL PUT 1,586 60,822 +1,033
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$ 44.020
28AUG26 26.00 C 0.00 0.00 0.00 18.03 -0.32 163 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.05 -0.31 197 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.06 -0.30 193 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.03 -0.33 122 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.06 -0.30 166 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.06 -0.30 153 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.03 -0.33 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.06 -0.30 128 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 10.03 -0.33 0 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 9.03 -0.33 0 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 8.03 -0.33 0 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 7.03 -0.33 0 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 6.03 -0.33 0 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 5.03 -0.33 0 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 4.04 -0.33 40 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 3.06 -0.32 38 0 288 0
28AUG26 42.00 C 0.00 0.00 0.00 2.14 -0.30 38 0 128 0
28AUG26 43.00 C 0.00 0.00 0.00 1.34 -0.25 38 0 145 0
28AUG26 44.00 C 0.80 0.80 0.80 0.71 -0.18 37 14 76 +14
28AUG26 45.00 C 0.00 0.00 0.00 0.34 -0.10 38 0 196 0
28AUG26 46.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 0.00 42 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.17 -0.25 84 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.18 -0.24 80 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.19 -0.24 75 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.18 -0.25 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.11 -0.32 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.21 -0.23 62 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.23 -0.21 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.24 -0.21 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.14 -0.32 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.19 -0.28 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.21 -0.29 38 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.24 -0.30 35 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.33 -0.28 36 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 5.46 -0.26 36 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.64 -0.23 36 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 3.88 -0.20 36 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.20 -0.17 36 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 2.51 -0.14 34 0 127 0
29SEP26 44.00 C 1.70 2.02 1.70 2.00 -0.11 34 40 83 +2
29SEP26 45.00 C 1.64 1.64 1.55 1.56 -0.09 35 230 775 +170
29SEP26 46.00 C 0.00 0.00 0.00 1.20 -0.06 35 0 132 0
29SEP26 47.00 C 0.97 0.97 0.91 0.91 -0.04 35 45 160 0
29SEP26 48.00 C 0.70 0.70 0.70 0.70 0.00 36 15 104 -15
29SEP26 49.00 C 0.00 0.00 0.00 0.52 -0.02 36 0 120 0
29SEP26 50.00 C 0.43 0.43 0.43 0.38 -0.01 36 15 165 -15
29SEP26 52.50 C 0.00 0.00 0.00 0.15 0.00 36 0 150 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 0.00 36 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 36 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.18 -0.31 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.19 -0.31 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.18 -0.33 37 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.11 -0.41 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.21 -0.33 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.23 -0.33 36 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.24 -0.36 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.29 -0.36 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.37 -0.10 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.48 -0.08 36 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.73 -0.22 40 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.92 -0.20 39 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.16 -0.17 40 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.44 -0.15 39 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.77 -0.13 39 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 4.04 -0.09 38 0 98 0
29OCT26 43.00 C 2.98 2.98 2.98 3.50 -0.07 38 15 63 +15
29OCT26 44.00 C 0.00 0.00 0.00 3.01 -0.24 38 0 61 0
29OCT26 45.00 C 0.00 0.00 0.00 2.57 -0.04 38 0 118 0
29OCT26 46.00 C 0.00 0.00 0.00 2.18 -0.04 39 0 137 0
29OCT26 47.00 C 0.00 0.00 0.00 1.84 -0.05 39 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 1.56 -0.06 39 0 143 0
29OCT26 49.00 C 0.00 0.00 0.00 1.32 -0.03 39 0 52 0
29OCT26 50.00 C 0.95 0.95 0.95 1.12 +0.01 40 8 52 -8
29OCT26 52.50 C 0.00 0.00 0.00 0.69 +0.03 40 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.41 +0.03 40 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.23 +0.02 40 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.34 -0.22 38 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.34 -0.26 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.51 -0.14 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.63 +0.02 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.74 -0.02 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.97 0.00 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.20 -0.19 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.48 -0.15 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.78 -0.15 39 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.15 -0.12 39 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.56 -0.08 39 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 3.97 -0.12 38 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 3.51 -0.07 39 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 3.07 -0.04 39 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 2.69 -0.09 39 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 2.36 +0.04 40 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.06 +0.06 40 0 17 0
27NOV26 49.00 C 0.00 0.00 0.00 1.76 +0.02 40 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.51 +0.02 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.00 +0.03 39 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.63 +0.01 39 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.17 -0.36 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.20 -0.34 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.23 -0.32 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.27 -0.30 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.32 -0.28 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.40 -0.14 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.49 -0.07 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.61 +0.01 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.75 +0.01 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.92 -0.01 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.13 0.00 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.36 0.00 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.45 -0.12 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.75 -0.10 38 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.10 -0.06 38 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.65 +0.11 40 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 4.93 -0.01 38 0 102 0
30DEC26 43.00 C 0.00 0.00 0.00 4.54 +0.13 40 0 98 0
30DEC26 44.00 C 0.00 0.00 0.00 4.05 +0.14 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 +0.03 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 3.13 +0.02 39 0 78 0
30DEC26 47.00 C 0.00 0.00 0.00 2.82 +0.06 39 0 55 0
30DEC26 48.00 C 2.65 2.65 2.65 2.49 +0.08 39 15 24 +11
30DEC26 49.00 C 2.38 2.38 2.38 2.19 +0.08 39 15 149 +15
30DEC26 50.00 C 2.13 2.13 2.13 1.86 +0.08 38 15 58 0
30DEC26 52.50 C 0.00 0.00 0.00 1.37 +0.09 39 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.96 +0.08 39 0 49 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.09 39 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 +0.06 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.04 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.42 -0.11 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.51 -0.03 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.62 0.00 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.75 +0.02 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.90 0.00 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.06 0.00 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.25 -0.01 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.47 0.00 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.68 -0.01 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.93 -0.02 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.20 -0.04 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.53 -0.03 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.86 -0.08 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.26 -0.09 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.67 -0.10 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.11 -0.10 42 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.61 -0.12 42 0 44 0
30MAR27 43.00 C 0.00 0.00 0.00 6.10 -0.14 42 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 5.49 -0.29 41 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.08 -0.29 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.66 -0.30 41 0 59 0
30MAR27 47.00 C 0.00 0.00 0.00 4.32 -0.40 41 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.98 -0.40 41 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.64 -0.39 41 0 35 0
30MAR27 50.00 C 3.33 3.33 3.33 3.36 -0.35 41 15 9 -15
30MAR27 52.50 C 0.00 0.00 0.00 2.78 -0.24 41 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.18 -0.28 41 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 1.75 -0.23 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.43 -0.16 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.14 -0.15 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.88 -0.14 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.81 +0.01 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.96 +0.03 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.12 +0.03 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.31 +0.03 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.52 +0.04 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.74 +0.04 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.99 +0.04 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.27 +0.05 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.56 +0.05 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.89 +0.05 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.23 +0.02 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.61 +0.06 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.01 +0.07 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.43 +0.06 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.88 +0.04 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.28 -0.18 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.79 -0.17 42 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 7.33 -0.15 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.89 -0.12 42 0 19 0
29JUN27 45.00 C 0.00 0.00 0.00 6.48 -0.11 42 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.08 -0.11 42 0 34 0
29JUN27 47.00 C 0.00 0.00 0.00 5.75 -0.07 42 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 5.41 -0.06 42 0 0 0
29JUN27 49.00 C 4.96 4.96 4.96 5.20 +0.07 43 15 30 +15
29JUN27 50.00 C 4.67 4.67 4.67 4.87 +0.03 43 2 32 +2
29JUN27 52.50 C 0.00 0.00 0.00 4.11 -0.06 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.52 -0.05 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.01 -0.05 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.54 -0.04 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.16 -0.04 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.82 -0.02 43 0 0 0
TOTAL CALL 459 9,489 +191
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 169 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 122 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 279 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 130 0
28AUG26 42.00 P 0.21 0.22 0.21 0.11 +0.03 39 30 173 +15
28AUG26 43.00 P 0.53 0.54 0.49 0.31 +0.08 39 60 134 -1
28AUG26 44.00 P 1.06 1.06 1.06 0.71 +0.15 39 10 77 0
28AUG26 45.00 P 0.00 0.00 0.00 1.30 +0.21 38 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 2.10 +0.27 38 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 3.01 +0.30 38 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.98 +0.31 0 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.98 +0.32 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.98 +0.32 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.48 +0.08 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.09 +0.15 125 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.59 +0.15 145 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.09 +0.15 164 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.59 +0.07 180 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.09 +0.01 196 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 37 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 49 0
29SEP26 37.00 P 0.15 0.15 0.15 0.12 +0.03 36 15 52 -15
29SEP26 38.00 P 0.30 0.30 0.30 0.21 +0.06 36 15 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.34 +0.08 36 0 111 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.10 36 0 125 0
29SEP26 41.00 P 0.79 0.79 0.79 0.77 +0.13 36 15 219 -15
29SEP26 42.00 P 1.09 1.10 1.09 1.09 +0.16 36 30 98 -30
29SEP26 43.00 P 0.00 0.00 0.00 1.49 +0.24 36 0 161 0
29SEP26 44.00 P 2.00 2.00 2.00 1.98 +0.22 37 15 62 -15
29SEP26 45.00 P 0.00 0.00 0.00 2.55 +0.25 37 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 3.10 +0.26 36 0 68 0
29SEP26 47.00 P 0.00 0.00 0.00 3.80 +0.28 36 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 4.56 +0.30 36 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 5.38 +0.31 36 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.24 +0.31 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.69 +0.22 43 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 11.09 +0.15 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.59 +0.15 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.09 +0.15 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.59 +0.07 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.09 +0.01 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.48 +0.08 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.98 +0.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.48 -0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.26 +0.06 40 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.38 +0.08 40 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.53 +0.10 40 0 103 0
29OCT26 38.00 P 0.81 0.81 0.81 0.72 +0.13 40 15 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.97 +0.17 40 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.25 +0.18 40 0 110 0
29OCT26 41.00 P 1.73 1.73 1.73 1.56 +0.17 40 15 144 0
29OCT26 42.00 P 2.07 2.07 1.94 1.95 +0.19 40 45 105 +30
29OCT26 43.00 P 0.00 0.00 0.00 2.45 +0.27 40 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 2.94 +0.27 41 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 3.47 +0.25 40 0 84 0
29OCT26 46.00 P 0.00 0.00 0.00 4.02 +0.21 40 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 4.66 +0.32 40 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 5.36 +0.33 39 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 6.09 +0.34 39 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.87 +0.35 39 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 9.15 +0.29 43 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.39 +0.21 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.72 +0.11 46 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.10 +0.06 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.59 +0.05 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.09 +0.01 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.21 +0.06 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.29 +0.06 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.40 +0.07 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.56 +0.10 39 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.74 +0.14 39 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.96 +0.14 39 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 1.23 +0.17 40 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.53 +0.19 39 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.87 +0.19 39 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 2.25 +0.20 39 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 2.68 +0.21 39 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 3.17 +0.23 39 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 3.70 +0.24 39 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 4.27 +0.23 39 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 4.90 +0.24 39 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.59 +0.28 40 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 6.24 +0.23 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.99 +0.37 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.73 +0.12 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.79 +0.10 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.97 +0.08 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.24 +0.06 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.57 +0.04 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.95 +0.04 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.36 +0.04 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 +0.05 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.25 +0.07 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.35 +0.09 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.47 +0.11 39 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 +0.14 39 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.82 +0.17 39 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.03 +0.18 39 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 1.30 +0.22 39 0 39 0
30DEC26 38.00 P 1.80 1.80 1.80 1.53 +0.18 38 15 51 -15
30DEC26 39.00 P 0.00 0.00 0.00 1.93 +0.26 39 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 2.32 +0.31 39 0 27 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 +0.15 38 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.03 +0.17 37 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 3.50 +0.14 37 0 75 0
30DEC26 44.00 P 0.00 0.00 0.00 4.03 +0.15 37 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.84 +0.42 40 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 5.46 +0.52 40 0 69 0
30DEC26 47.00 P 0.00 0.00 0.00 5.98 +0.40 38 0 74 0
30DEC26 48.00 P 0.00 0.00 0.00 6.73 +0.29 39 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.55 +0.38 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.20 +0.27 39 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 10.19 +0.23 40 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.30 +0.16 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.50 +0.07 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.78 +0.07 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.11 +0.04 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.48 +0.03 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.88 +0.03 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.30 +0.03 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.74 +0.02 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.80 -0.02 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.00 -0.01 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.21 -0.02 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.46 -0.01 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.71 -0.05 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.98 -0.06 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.39 +0.13 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.75 +0.15 41 0 16 0
30MAR27 39.00 P 3.12 3.12 3.12 2.99 0.00 40 15 15 +15
30MAR27 40.00 P 0.00 0.00 0.00 3.54 +0.15 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.83 -0.13 40 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 4.32 -0.08 40 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.80 -0.15 39 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 5.35 -0.17 39 0 23 0
30MAR27 45.00 P 6.21 6.21 6.21 5.91 +0.04 39 15 75 +15
30MAR27 46.00 P 0.00 0.00 0.00 6.47 -0.24 39 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.33 +0.29 41 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 8.00 +0.30 41 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.60 +0.08 40 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 9.32 +0.09 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.18 +0.08 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.15 +0.07 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.22 +0.06 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.36 +0.05 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.59 +0.07 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.86 +0.07 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.53 +0.04 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.82 +0.06 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.99 +0.06 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.20 +0.07 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.43 +0.08 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.68 +0.10 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.97 +0.10 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.26 +0.11 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.61 +0.13 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.97 +0.13 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.34 +0.14 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.78 +0.16 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.20 +0.19 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.64 +0.20 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.10 +0.19 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.60 +0.20 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.09 +0.20 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.66 +0.24 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.20 +0.20 42 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.84 +0.25 42 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.43 +0.22 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.12 +0.27 42 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.72 +0.08 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.40 +0.07 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.21 +0.08 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.09 +0.07 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.06 +0.08 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.10 +0.06 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.21 +0.05 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.39 +0.11 41 0 0 0
TOTAL PUT 310 7,417 -16
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$ 56.600
28AUG26 22.00 C 0.00 0.00 0.00 34.78 +0.57 468 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 33.93 +0.72 500 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 32.89 +0.68 467 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 31.89 +0.64 447 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 30.94 +0.69 441 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 29.89 +0.64 409 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 28.89 +0.67 391 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 27.89 +0.67 374 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 26.61 +0.39 171 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.63 +0.41 230 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 24.72 +0.50 275 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 23.63 +0.41 207 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 22.63 +0.41 196 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 21.73 +0.51 240 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.60 +0.38 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 19.73 +0.51 215 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.72 +0.50 200 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.80 +0.58 209 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.66 +0.44 156 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 15.66 +0.44 146 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 14.65 +0.40 131 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 13.90 +0.64 178 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.73 +0.46 137 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 11.90 +0.67 154 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 10.62 +0.39 75 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 9.78 +0.55 115 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 8.62 +0.39 60 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 7.62 +0.39 53 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 6.62 +0.38 45 0 639 0
28AUG26 52.50 C 3.84 4.55 3.84 4.13 +0.39 34 120 6,242 -42
28AUG26 55.00 C 1.45 2.25 1.45 1.77 +0.32 28 248 7,900 -9
28AUG26 57.50 C 0.32 0.57 0.26 0.36 -0.01 30 2,842 6,985 +30
28AUG26 60.00 C 0.04 0.09 0.04 0.09 0.00 39 901 8,208 -320
28AUG26 62.50 C 0.01 0.04 0.01 0.04 +0.02 51 113 6,552 +67
28AUG26 65.00 C 0.01 0.02 0.01 0.03 +0.02 64 26 8,527 +14
28AUG26 67.50 C 0.00 0.00 0.00 0.02 +0.01 74 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 133 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 142 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 151 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 168 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 13.90 - 116 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 13.29 - 100 0 0 -
04SEP26 44.00 C 0.00 0.00 0.00 12.79 - 97 0 0 -
04SEP26 44.50 C 0.00 0.00 0.00 12.24 - 87 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 11.90 - 100 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 11.10 - 0 0 0 -
04SEP26 46.00 C 0.00 0.00 0.00 10.65 - 58 0 0 -
04SEP26 46.50 C 0.00 0.00 0.00 10.11 - 0 0 0 -
04SEP26 47.00 C 0.00 0.00 0.00 9.78 - 75 0 0 -
04SEP26 47.50 C 0.00 0.00 0.00 9.13 - 0 0 0 -
04SEP26 48.00 C 0.00 0.00 0.00 8.63 - 0 0 0 -
04SEP26 48.50 C 0.00 0.00 0.00 8.13 - 0 0 0 -
04SEP26 49.00 C 0.00 0.00 0.00 7.64 - 36 0 0 -
04SEP26 49.50 C 0.00 0.00 0.00 7.14 - 34 0 0 -
04SEP26 50.00 C 0.00 0.00 0.00 6.64 - 31 0 0 -
04SEP26 51.00 C 0.00 0.00 0.00 5.64 - 26 0 0 -
04SEP26 52.00 C 0.00 0.00 0.00 4.64 - 21 0 0 -
04SEP26 53.00 C 3.89 3.89 3.89 3.63 - 0 30 30 -
04SEP26 54.00 C 0.00 0.00 0.00 2.69 - 20 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 1.85 - 22 0 0 -
04SEP26 56.00 C 1.07 1.34 1.07 1.17 - 23 90 90 -
04SEP26 57.00 C 0.65 0.88 0.60 0.69 - 24 190 189 -
04SEP26 58.00 C 0.38 0.58 0.29 0.39 - 25 448 242 -
04SEP26 59.00 C 0.17 0.21 0.17 0.21 - 26 69 69 -
04SEP26 60.00 C 0.09 0.19 0.09 0.12 - 28 378 368 -
04SEP26 61.00 C 0.05 0.11 0.05 0.07 - 30 150 150 -
04SEP26 62.00 C 0.03 0.03 0.03 0.04 - 31 25 25 -
04SEP26 63.00 C 0.03 0.05 0.03 0.02 - 32 30 30 -
04SEP26 64.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 67.00 C 0.01 0.01 0.01 0.01 - 43 20 20 -
04SEP26 68.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 72.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
04SEP26 75.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 76.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 34.82 +0.60 208 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.93 +0.64 210 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.89 +0.60 197 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.89 +0.64 188 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 30.94 +0.69 185 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.89 +0.64 172 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.89 +0.66 165 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.89 +0.59 158 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.82 +0.59 145 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 25.82 +0.59 138 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 24.82 +0.52 132 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 23.84 +0.55 127 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 22.84 +0.61 121 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.81 +0.58 113 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.83 +0.60 109 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 19.84 +0.61 104 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 18.83 +0.59 98 0 51 0
29SEP26 39.00 C 0.00 0.00 0.00 17.83 +0.59 93 0 22 0
29SEP26 40.00 C 16.51 16.51 16.51 16.83 +0.59 88 30 70 +30
29SEP26 41.00 C 0.00 0.00 0.00 15.84 +0.60 83 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 14.83 +0.52 78 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 13.90 +0.57 77 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 12.84 +0.57 69 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 11.90 +0.59 67 0 210 0
29SEP26 46.00 C 0.00 0.00 0.00 10.84 +0.60 60 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 9.84 +0.60 55 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 8.63 +0.31 0 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 7.64 +0.31 29 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 6.64 +0.31 25 0 1,064 0
29SEP26 52.50 C 3.88 4.52 3.88 4.23 +0.33 25 285 8,121 -153
29SEP26 55.00 C 2.25 2.30 2.19 2.12 +0.22 22 40 14,208 +28
29SEP26 57.50 C 0.96 1.16 0.87 0.96 +0.15 24 968 7,108 -184
29SEP26 60.00 C 0.38 0.53 0.38 0.45 +0.06 26 1,459 15,092 -1,077
29SEP26 62.50 C 0.21 0.27 0.21 0.24 +0.04 28 283 15,498 +83
29SEP26 65.00 C 0.13 0.14 0.13 0.13 +0.02 30 160 12,969 -47
29SEP26 67.50 C 0.10 0.10 0.10 0.09 +0.02 34 211 9,267 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 5,282 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,684 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 34.82 +0.60 160 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 33.93 +0.64 161 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 32.89 +0.60 152 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 31.89 +0.64 145 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.94 +0.62 142 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.89 +0.64 133 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.89 +0.58 127 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.89 +0.59 122 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.82 +0.59 112 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.82 +0.50 107 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.82 +0.50 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.84 +0.55 99 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.84 +0.61 94 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.81 +0.49 88 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.83 +0.60 85 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.84 +0.52 81 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.83 +0.59 76 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.83 +0.51 72 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.83 +0.59 68 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.84 +0.60 65 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.83 +0.50 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.90 +0.57 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.84 +0.51 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.90 +0.59 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.84 +0.60 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.84 +0.60 43 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 8.64 +0.31 28 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 7.64 +0.31 25 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 6.67 +0.34 25 0 480 0
29OCT26 52.50 C 4.28 4.69 4.28 4.41 +0.32 24 240 2,182 +30
29OCT26 55.00 C 2.93 2.93 2.93 2.76 +0.25 25 1 5,448 +1
29OCT26 57.50 C 1.49 1.86 1.49 1.66 +0.16 25 127 3,530 +70
29OCT26 60.00 C 0.90 1.11 0.85 0.99 +0.11 26 170 6,142 +42
29OCT26 62.50 C 0.51 0.65 0.51 0.58 +0.06 27 64 1,791 +2
29OCT26 65.00 C 0.41 0.41 0.38 0.34 +0.04 28 210 1,086 -198
29OCT26 67.50 C 0.29 0.29 0.29 0.20 +0.02 29 60 486 0
29OCT26 70.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 140 0
29OCT26 72.50 C 0.14 0.14 0.14 0.08 +0.01 31 30 208 +30
29OCT26 75.00 C 0.12 0.12 0.12 0.05 0.00 32 10 34 +10
29OCT26 77.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 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 50 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 34.82 +0.60 136 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 33.93 +0.64 135 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 32.89 +0.60 128 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 31.89 +0.64 122 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 30.94 +0.62 119 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 29.89 +0.64 112 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 28.89 +0.58 107 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 27.89 +0.59 102 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.82 +0.59 95 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.82 +0.50 91 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.82 +0.50 86 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.84 +0.55 83 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.84 +0.61 79 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 21.81 +0.49 74 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 20.83 +0.60 71 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.84 +0.52 68 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.83 +0.59 64 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 17.83 +0.51 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 16.83 +0.59 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.84 +0.60 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 14.83 +0.50 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.90 +0.57 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.84 +0.51 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.90 +0.59 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.84 +0.60 38 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.84 +0.59 35 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.65 +0.32 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.69 +0.36 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.78 +0.35 25 0 355 0
27NOV26 52.50 C 5.07 5.07 5.02 4.84 +0.32 25 90 1,345 0
27NOV26 55.00 C 3.50 3.50 3.50 3.34 +0.26 25 30 4,289 -30
27NOV26 57.50 C 0.00 0.00 0.00 2.24 +0.21 25 0 5,104 0
27NOV26 60.00 C 0.00 0.00 0.00 1.49 +0.13 26 0 620 0
27NOV26 62.50 C 1.09 1.10 1.09 1.00 +0.09 27 32 358 +32
27NOV26 65.00 C 0.61 0.61 0.60 0.67 +0.05 28 60 82 +50
27NOV26 67.50 C 0.50 0.50 0.50 0.45 +0.02 29 30 30 +30
27NOV26 70.00 C 0.00 0.00 0.00 0.30 0.00 30 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 46 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 34.82 +0.60 117 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 33.93 +0.64 116 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 32.89 +0.60 110 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.89 +0.64 105 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.94 +0.62 102 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.89 +0.64 96 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.89 +0.58 92 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 27.89 +0.59 88 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 26.82 +0.59 81 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.82 +0.50 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.82 +0.50 74 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.84 +0.55 71 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.84 +0.61 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.81 +0.49 63 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.83 +0.60 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.84 +0.52 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.83 +0.59 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.83 +0.51 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.83 +0.59 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.84 +0.60 46 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.83 +0.50 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.90 +0.57 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.84 +0.51 38 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.90 +0.59 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.84 +0.57 33 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 9.86 +0.53 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.75 +0.33 26 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.88 +0.32 26 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 7.09 +0.32 26 0 838 0
30DEC26 52.50 C 5.25 5.57 5.25 5.40 +0.35 26 10 3,221 -5
30DEC26 55.00 C 3.79 4.27 3.70 3.96 +0.28 26 721 4,249 -630
30DEC26 57.50 C 2.64 3.07 2.64 2.89 +0.33 26 3,581 12,249 +392
30DEC26 60.00 C 1.88 2.12 1.88 2.06 +0.24 27 105 15,069 -57
30DEC26 62.50 C 1.38 1.56 1.38 1.44 +0.15 27 114 9,911 +43
30DEC26 65.00 C 1.10 1.11 1.09 0.99 +0.07 27 73 9,504 0
30DEC26 67.50 C 0.83 0.83 0.82 0.68 +0.02 28 54 9,883 +49
30DEC26 70.00 C 0.61 0.62 0.61 0.47 -0.02 28 12 4,092 +10
30DEC26 72.50 C 0.45 0.45 0.45 0.32 -0.05 29 1 4,773 0
30DEC26 75.00 C 0.39 0.39 0.39 0.22 -0.06 29 60 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.05 30 0 2,181 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 1,192 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.05 32 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 35 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 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 34.82 +0.60 89 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 33.93 +0.64 88 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.89 +0.60 83 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.89 +0.64 79 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.94 +0.62 77 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.89 +0.64 72 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.89 +0.58 68 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.89 +0.59 65 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.82 +0.59 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.82 +0.50 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.82 +0.50 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.84 +0.55 52 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 22.84 +0.61 50 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 21.81 +0.49 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.83 +0.60 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.84 +0.52 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.83 +0.59 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.85 +0.53 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.91 +0.67 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.99 +0.75 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.06 +0.61 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.14 +0.74 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.23 +0.79 32 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.34 +0.75 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.51 +0.75 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.69 +0.73 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.93 +0.71 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.90 +0.41 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.22 +0.40 26 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.71 +0.35 27 0 4,699 0
30MAR27 55.00 C 5.09 5.66 5.06 5.33 +0.36 27 445 3,078 +205
30MAR27 57.50 C 3.94 4.31 3.91 4.19 +0.30 27 370 2,288 +160
30MAR27 60.00 C 3.12 3.38 3.12 3.29 +0.28 27 202 20,517 +150
30MAR27 62.50 C 2.64 2.64 2.63 2.56 +0.23 27 14 469 +14
30MAR27 65.00 C 0.00 0.00 0.00 1.99 +0.10 27 0 3,009 0
30MAR27 67.50 C 1.71 1.71 1.71 1.54 +0.10 28 128 1,135 0
30MAR27 70.00 C 1.24 1.34 1.24 1.19 +0.03 28 67 2,636 +56
30MAR27 72.50 C 0.00 0.00 0.00 0.90 -0.05 28 0 4,259 0
30MAR27 75.00 C 0.85 0.85 0.85 0.70 -0.08 29 30 1,719 0
30MAR27 77.50 C 0.00 0.00 0.00 0.55 -0.08 29 0 3,265 0
30MAR27 80.00 C 0.00 0.00 0.00 0.42 -0.10 29 0 1,683 0
30MAR27 82.50 C 0.00 0.00 0.00 0.33 -0.11 30 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.26 -0.12 30 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.20 -0.11 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 -0.11 31 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 -0.11 31 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.10 31 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 -0.09 32 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 -0.09 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 -0.08 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 -0.08 33 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 -0.08 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 -0.08 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 -0.08 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.08 31 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 -0.07 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 -0.06 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 34.82 +0.60 73 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 33.93 +0.64 72 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.89 +0.60 67 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.89 +0.64 64 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.94 +0.62 62 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.89 +0.64 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.89 +0.58 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.89 +0.59 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.82 +0.59 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.82 +0.50 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.82 +0.50 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.85 +0.56 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 22.91 +0.68 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 21.96 +0.64 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 21.03 +0.79 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 20.10 +0.78 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.17 +0.89 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.25 +0.89 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.34 +0.64 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.45 +0.75 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.57 +0.65 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.71 +0.64 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.87 +0.77 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.04 +0.75 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.24 +0.75 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.45 +0.70 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.69 +0.30 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.97 +0.24 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.39 +0.30 28 0 302 0
29JUN27 52.50 C 7.80 7.80 7.80 7.69 +0.28 27 1 164 +1
29JUN27 55.00 C 5.98 6.45 5.98 6.45 +0.29 27 130 5,342 +80
29JUN27 57.50 C 4.92 5.04 4.89 5.37 +0.27 27 262 1,211 +233
29JUN27 60.00 C 4.01 4.01 4.01 4.49 +0.23 28 140 3,264 +37
29JUN27 62.50 C 0.00 0.00 0.00 3.74 +0.19 28 0 373 0
29JUN27 65.00 C 0.00 0.00 0.00 3.11 +0.17 29 0 650 0
29JUN27 67.50 C 2.38 2.38 2.31 2.61 +0.15 29 2 964 0
29JUN27 70.00 C 2.06 2.06 2.06 2.17 +0.12 29 1 6,086 +1
29JUN27 72.50 C 1.63 1.63 1.63 1.81 +0.11 30 7 976 +7
29JUN27 75.00 C 1.30 1.30 1.30 1.52 +0.08 30 200 705 +177
29JUN27 77.50 C 1.12 1.12 1.12 1.27 +0.07 30 2 213 0
29JUN27 80.00 C 1.03 1.03 1.00 1.08 +0.06 31 4 258 +2
29JUN27 82.50 C 0.00 0.00 0.00 0.91 +0.05 31 0 611 0
29JUN27 85.00 C 0.00 0.00 0.00 0.77 +0.03 31 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.67 +0.03 32 0 341 0
29JUN27 90.00 C 0.00 0.00 0.00 0.59 +0.05 33 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.51 +0.02 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.44 +0.01 33 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.38 +0.01 34 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.33 0.00 34 0 0 0
29JUN27 102.50 C 0.36 0.36 0.36 0.29 0.00 34 30 30 +30
29JUN27 105.00 C 0.33 0.33 0.33 0.25 0.00 34 30 30 +30
29JUN27 107.50 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.20 0.00 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.13 0.00 36 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 0.09 -0.01 37 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
TOTAL CALL 17,066 371,199 -526
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 225 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 165 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 156 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 138 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 129 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,374 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,399 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6,760 0
28AUG26 52.50 P 0.03 0.05 0.03 0.02 -0.02 36 1,016 6,668 +474
28AUG26 55.00 P 0.27 0.27 0.11 0.20 -0.04 31 1,849 17,395 -1,506
28AUG26 57.50 P 1.38 1.50 0.88 1.22 -0.38 28 1,321 7,574 -861
28AUG26 60.00 P 3.68 3.73 3.22 3.49 -0.38 41 251 3,362 -27
28AUG26 62.50 P 6.30 6.30 6.30 5.93 -0.38 51 100 1,087 +84
28AUG26 65.00 P 0.00 0.00 0.00 8.42 -0.38 64 0 232 0
28AUG26 67.50 P 0.00 0.00 0.00 10.98 -0.38 94 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 13.41 -0.51 87 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.92 -0.48 105 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.48 -0.32 138 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.91 -0.50 122 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.48 -0.43 165 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.91 -0.50 143 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.41 -0.50 153 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.90 -0.51 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.41 -0.50 172 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.91 -0.49 182 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.40 -0.50 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.92 -0.49 208 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.42 -0.49 217 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 45.92 -0.48 225 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 48.43 -0.48 241 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 50.93 -0.48 249 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 53.44 -0.46 264 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 55.94 -0.46 271 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 58.45 -0.46 284 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 60.95 -0.46 292 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 63.46 -0.45 304 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 65.97 -0.44 316 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 68.48 -0.43 327 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 70.99 -0.42 338 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 73.50 -0.41 349 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 76.01 -0.39 360 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 43.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 44.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 45.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 45.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 46.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
04SEP26 46.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 47.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 47.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
04SEP26 48.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
04SEP26 48.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
04SEP26 49.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
04SEP26 49.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
04SEP26 50.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
04SEP26 51.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
04SEP26 52.00 P 0.08 0.09 0.08 0.04 - 22 60 60 -
04SEP26 53.00 P 0.23 0.24 0.17 0.14 - 23 189 112 -
04SEP26 54.00 P 0.40 0.48 0.32 0.34 - 23 123 123 -
04SEP26 55.00 P 0.82 0.83 0.61 0.70 - 24 179 179 -
04SEP26 56.00 P 1.20 1.20 1.03 1.23 - 24 213 183 -
04SEP26 57.00 P 0.00 0.00 0.00 1.91 - 25 0 0 -
04SEP26 58.00 P 2.55 2.58 2.55 2.71 - 25 60 60 -
04SEP26 59.00 P 3.45 3.45 3.45 3.61 - 26 30 30 -
04SEP26 60.00 P 4.29 4.43 4.29 4.55 - 27 150 150 -
04SEP26 61.00 P 0.00 0.00 0.00 5.53 - 29 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 6.51 - 29 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 7.50 - 29 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 8.50 - 33 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 9.50 - 36 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 10.35 - 0 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 11.45 - 0 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 12.32 - 0 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 13.31 - 0 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 14.17 - 0 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 15.22 - 0 0 0 -
04SEP26 72.00 P 0.00 0.00 0.00 16.41 - 0 0 0 -
04SEP26 73.00 P 0.00 0.00 0.00 17.32 - 0 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 18.31 - 0 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 19.31 - 0 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 20.31 - 0 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,904 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,362 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,082 0
29SEP26 44.00 P 0.05 0.05 0.05 0.01 0.00 30 20 1,621 -20
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5,959 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1,928 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 26 0 2,680 0
29SEP26 48.00 P 0.10 0.10 0.10 0.06 +0.01 26 96 3,970 +90
29SEP26 49.00 P 0.12 0.13 0.12 0.11 +0.01 25 62 4,873 -10
29SEP26 50.00 P 0.19 0.19 0.17 0.18 0.00 25 49 30,291 0
29SEP26 52.50 P 0.54 0.54 0.40 0.55 -0.03 24 425 14,815 -23
29SEP26 55.00 P 1.41 1.42 1.10 1.36 -0.12 23 648 19,218 -3
29SEP26 57.50 P 2.91 3.03 2.39 2.75 -0.25 22 1,712 10,316 -377
29SEP26 60.00 P 4.48 4.62 4.48 4.82 -0.33 25 593 13,420 -170
29SEP26 62.50 P 0.00 0.00 0.00 7.17 -0.34 28 0 11,937 0
29SEP26 65.00 P 9.65 9.65 9.27 9.86 -0.08 41 63 13,600 -3
29SEP26 67.50 P 0.00 0.00 0.00 11.73 -0.52 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.44 -0.29 0 0 5,771 0
29SEP26 72.50 P 0.00 0.00 0.00 16.72 -0.60 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 19.31 -0.63 0 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 21.71 -0.79 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 24.21 -0.52 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.71 -0.72 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.21 -0.72 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.71 -0.68 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.21 -0.79 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.72 -0.70 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.19 -0.73 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.71 -0.59 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.21 -0.71 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.70 -0.74 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.18 -0.84 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.69 -0.69 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.19 -0.54 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.69 -0.54 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.20 -0.52 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.69 -0.79 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.18 -0.70 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 66.69 -0.69 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.18 -0.52 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.68 -0.69 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.18 -0.53 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 76.67 -0.55 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 26 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 641 0
29OCT26 47.00 P 0.20 0.20 0.20 0.15 +0.02 26 40 1,286 +40
29OCT26 48.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 1,973 0
29OCT26 49.00 P 0.35 0.35 0.31 0.34 +0.01 25 63 1,797 +3
29OCT26 50.00 P 0.48 0.48 0.43 0.47 -0.02 25 215 6,594 +15
29OCT26 52.50 P 1.03 1.03 0.96 1.03 -0.04 24 32 8,364 +12
29OCT26 55.00 P 1.75 1.86 1.69 1.96 -0.12 24 410 4,007 +27
29OCT26 57.50 P 0.00 0.00 0.00 3.36 -0.20 24 0 1,060 0
29OCT26 60.00 P 5.23 5.46 4.99 5.20 -0.21 25 186 600 +154
29OCT26 62.50 P 0.00 0.00 0.00 7.38 -0.33 27 0 558 0
29OCT26 65.00 P 0.00 0.00 0.00 9.86 -0.36 32 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 11.82 -0.57 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.44 -0.29 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.77 -0.55 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.31 -0.82 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.76 -0.87 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.26 -0.86 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.77 -0.66 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.27 -0.66 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.76 -0.86 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 34.25 -0.75 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.75 -0.67 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 39.25 -0.67 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.76 -0.54 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 44.25 -0.67 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.75 -0.86 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 49.25 -0.77 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.74 -0.64 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 54.25 -0.48 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.74 -0.49 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 59.24 -0.85 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 61.74 -0.84 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 64.23 -0.65 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 66.74 -0.85 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 69.23 -0.86 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 71.73 -0.64 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 74.23 -0.86 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 76.73 -0.84 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 0.00 26 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 40 0
27NOV26 45.00 P 0.23 0.23 0.23 0.14 0.00 25 20 125 0
27NOV26 46.00 P 0.00 0.00 0.00 0.21 0.00 26 0 279 0
27NOV26 47.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 162 0
27NOV26 48.00 P 0.00 0.00 0.00 0.44 0.00 26 0 632 0
27NOV26 49.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 763 0
27NOV26 50.00 P 0.78 0.78 0.72 0.77 -0.01 25 60 1,073 0
27NOV26 52.50 P 1.32 1.34 1.31 1.41 -0.06 25 53 2,390 +33
27NOV26 55.00 P 2.25 2.28 2.22 2.40 -0.11 24 32 3,797 0
27NOV26 57.50 P 0.00 0.00 0.00 3.80 -0.19 25 0 1,758 0
27NOV26 60.00 P 5.73 5.80 5.29 5.56 -0.19 25 120 1,179 +120
27NOV26 62.50 P 0.00 0.00 0.00 7.66 -0.32 27 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 9.87 -0.35 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.90 -0.80 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.44 -0.71 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.77 -0.86 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.31 -0.82 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.76 -0.87 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.26 -0.86 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 26.77 -0.84 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.27 -0.85 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.76 -0.87 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 34.25 -0.77 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 36.76 -0.76 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 39.25 -0.76 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 41.76 -0.76 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 44.25 -0.76 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 46.75 -0.86 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 49.25 -0.77 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 51.74 -0.86 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 54.25 -0.76 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 56.74 -0.86 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 59.24 -0.85 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 61.74 -0.86 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 64.23 -0.86 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 66.74 -0.86 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 69.23 -0.86 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 71.73 -0.76 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 74.23 -0.86 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 76.73 -0.84 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 3,591 0
30DEC26 45.00 P 0.36 0.38 0.36 0.28 -0.05 26 24 2,671 -4
30DEC26 46.00 P 0.46 0.46 0.46 0.38 -0.06 26 41 2,585 0
30DEC26 47.00 P 0.57 0.57 0.57 0.52 -0.05 26 170 3,273 +170
30DEC26 48.00 P 0.00 0.00 0.00 0.69 -0.02 26 0 6,899 0
30DEC26 49.00 P 0.00 0.00 0.00 0.88 -0.02 26 0 7,122 0
30DEC26 50.00 P 0.99 1.02 0.98 1.09 -0.03 25 61 15,902 0
30DEC26 52.50 P 0.00 0.00 0.00 1.83 -0.06 25 0 13,048 0
30DEC26 55.00 P 2.99 2.99 2.60 2.87 -0.05 25 3 17,729 +1
30DEC26 57.50 P 3.95 4.10 3.95 4.24 -0.06 25 31 7,273 0
30DEC26 60.00 P 6.15 6.15 5.65 5.92 -0.23 25 220 5,276 +217
30DEC26 62.50 P 0.00 0.00 0.00 8.07 -0.07 28 0 8,222 0
30DEC26 65.00 P 10.23 10.23 10.23 9.88 -0.50 25 1 6,677 +1
30DEC26 67.50 P 0.00 0.00 0.00 12.09 -0.61 23 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 14.72 -0.43 30 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 16.80 -0.84 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.31 -0.82 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.88 -0.75 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.26 -0.86 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.77 -0.84 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.27 -0.85 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.76 -0.87 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 34.25 -0.77 0 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 36.76 -0.76 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.26 -0.86 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.76 -0.76 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.25 -0.87 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.75 -0.86 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.25 -0.77 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.74 -0.86 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.25 -0.76 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.74 -0.86 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.24 -0.85 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.74 -0.86 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.23 -0.86 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 66.74 -0.86 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 69.24 -0.85 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 71.73 -0.76 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 74.23 -0.86 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 76.74 -0.83 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 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 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.49 +0.04 27 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.63 +0.04 27 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.77 +0.04 27 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.96 +0.04 27 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.15 +0.03 27 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.34 +0.01 26 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.58 +0.03 26 0 3,933 0
30MAR27 50.00 P 0.00 0.00 0.00 1.87 +0.02 26 0 3,431 0
30MAR27 52.50 P 2.67 2.67 2.67 2.72 -0.01 26 75 7,475 0
30MAR27 55.00 P 3.79 3.79 3.72 3.79 -0.05 25 305 10,838 0
30MAR27 57.50 P 5.21 5.21 4.95 5.13 -0.11 25 34 2,285 +30
30MAR27 60.00 P 6.84 6.91 6.64 6.71 -0.17 26 120 17,130 -90
30MAR27 62.50 P 0.00 0.00 0.00 8.77 -0.43 27 0 2,397 0
30MAR27 65.00 P 0.00 0.00 0.00 10.46 -0.50 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.54 -0.54 26 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.72 -0.57 25 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 16.98 -0.68 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.34 -0.79 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.88 -0.75 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.27 -0.85 0 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 26.77 -0.84 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.27 -0.85 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.76 -0.87 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.27 -0.75 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.76 -0.76 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.26 -0.86 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.76 -0.76 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.25 -0.87 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.75 -0.86 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.26 -0.76 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.76 -0.84 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.25 -0.76 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.74 -0.86 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 59.24 -0.85 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 61.74 -0.86 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 64.25 -0.84 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 66.75 -0.85 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 69.25 -0.84 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 71.73 -0.76 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 74.23 -0.86 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 76.74 -0.83 0 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 34 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 31 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 29 0 13 0
29JUN27 30.00 P 0.20 0.20 0.20 0.03 0.00 29 65 175 +65
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 0.05 -0.01 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 35.00 P 0.39 0.39 0.39 0.14 -0.01 28 1 2 +1
29JUN27 36.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 166 0
29JUN27 39.00 P 0.66 0.66 0.66 0.41 -0.02 28 2 945 +2
29JUN27 40.00 P 0.80 0.80 0.80 0.51 -0.03 28 1 89 +1
29JUN27 41.00 P 0.84 0.90 0.84 0.64 -0.03 28 176 1,210 +176
29JUN27 42.00 P 0.00 0.00 0.00 0.78 -0.04 28 0 325 0
29JUN27 43.00 P 1.26 1.26 1.24 0.95 -0.04 28 370 1,090 +140
29JUN27 44.00 P 0.00 0.00 0.00 1.15 -0.04 28 0 553 0
29JUN27 45.00 P 0.00 0.00 0.00 1.35 -0.06 28 0 809 0
29JUN27 46.00 P 0.00 0.00 0.00 1.61 -0.06 28 0 1,408 0
29JUN27 47.00 P 0.00 0.00 0.00 1.87 -0.06 28 0 714 0
29JUN27 48.00 P 2.30 2.30 2.27 2.18 -0.07 28 236 1,187 +236
29JUN27 49.00 P 0.00 0.00 0.00 2.51 -0.07 28 0 663 0
29JUN27 50.00 P 3.03 3.03 2.93 2.85 -0.09 28 16 811 +16
29JUN27 52.50 P 3.97 3.97 3.97 3.88 -0.10 29 30 5,436 +30
29JUN27 55.00 P 5.29 5.29 5.29 5.10 -0.11 29 30 700 0
29JUN27 57.50 P 6.96 6.96 6.60 6.51 -0.13 29 277 1,462 +129
29JUN27 60.00 P 8.59 8.59 8.59 8.15 -0.17 30 140 3,177 0
29JUN27 62.50 P 10.12 10.12 10.12 9.86 -0.28 30 20 145 0
29JUN27 65.00 P 12.03 12.03 12.03 11.69 -0.40 30 1 1 +1
29JUN27 67.50 P 0.00 0.00 0.00 13.92 -0.26 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.07 -0.30 33 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 18.27 -0.35 34 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.48 -0.49 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.73 -0.64 34 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.02 -0.53 35 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.34 -0.54 35 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.67 -0.66 34 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.03 -0.67 33 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 34.40 -0.81 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.77 -0.85 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.26 -0.86 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.77 -0.75 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.25 -0.87 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.75 -0.86 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.26 -0.76 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.76 -0.84 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.26 -0.75 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.74 -0.86 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 59.25 -0.87 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 61.75 -0.87 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 64.25 -0.86 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 66.75 -0.85 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 69.25 -0.84 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 71.73 -0.76 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 74.24 -0.86 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 76.74 -0.87 0 0 0 0
TOTAL PUT 12,890 464,583 -826
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$ 10.140
28AUG26 3.80 C 0.00 0.00 0.00 6.35 +0.01 403 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 6.05 +0.02 373 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.94 +0.01 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.84 +0.01 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.64 +0.01 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.55 +0.01 328 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.44 0.00 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 5.34 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 5.25 +0.02 303 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.89 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.39 0.00 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 4.14 +0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.64 0.00 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.14 +0.01 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.89 +0.01 0 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.64 +0.01 0 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.39 +0.01 0 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 1.14 +0.01 0 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.89 -0.01 0 0 2,005 0
28AUG26 9.50 C 0.63 0.68 0.63 0.65 +0.01 36 310 2,749 -303
28AUG26 9.75 C 0.00 0.00 0.00 0.42 -0.01 35 0 2,812 0
28AUG26 10.00 C 0.16 0.26 0.16 0.24 -0.01 37 11 4,851 0
28AUG26 10.50 C 0.03 0.04 0.03 0.05 -0.01 40 61 2,243 -31
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,559 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 156 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 180 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 6.35 +0.01 168 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.16 +0.02 178 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 6.06 +0.02 174 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.96 +0.02 169 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.86 +0.02 165 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.76 +0.02 160 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.67 +0.03 167 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.55 +0.01 134 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.45 +0.01 130 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.35 +0.01 127 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.25 +0.01 123 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.15 +0.01 120 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.90 +0.01 111 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.65 +0.01 102 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.40 +0.01 95 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.15 +0.01 87 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.90 +0.01 80 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.65 0.00 73 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.40 +0.01 66 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.17 +0.03 82 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.90 +0.01 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.65 +0.01 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.42 +0.03 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.17 +0.03 57 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.90 +0.01 0 0 993 0
29SEP26 8.50 C 0.00 0.00 0.00 1.67 +0.02 45 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 0.00 35 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 -0.02 0 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 +0.01 32 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 0.00 31 0 1,859 0
29SEP26 9.75 C 0.51 0.51 0.51 0.55 +0.01 32 10 1,580 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 0.00 32 0 2,837 0
29SEP26 10.50 C 0.23 0.23 0.20 0.21 0.00 34 374 5,077 +6
29SEP26 11.00 C 0.11 0.11 0.11 0.10 0.00 34 110 2,313 +60
29SEP26 11.50 C 0.07 0.07 0.07 0.05 +0.01 35 100 3,350 +38
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 770 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.36 +0.02 152 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.26 +0.02 148 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.16 +0.02 145 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.06 +0.02 141 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.96 +0.02 137 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.86 +0.02 134 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.76 +0.02 130 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.67 +0.03 135 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.56 +0.02 124 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.46 +0.02 121 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.35 +0.01 105 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.26 +0.02 114 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.15 +0.01 99 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.91 +0.02 104 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.66 +0.02 98 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.41 +0.02 91 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.16 +0.02 85 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.91 +0.02 79 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.66 +0.01 73 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.41 +0.02 68 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.17 +0.03 68 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.91 +0.02 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.66 +0.02 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.42 +0.03 52 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.17 +0.03 47 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.67 +0.02 37 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.42 +0.01 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.19 0.00 32 0 221 0
29OCT26 9.25 C 0.96 0.96 0.96 0.98 0.00 31 10 578 -10
29OCT26 9.50 C 0.00 0.00 0.00 0.80 +0.01 32 0 795 0
29OCT26 9.75 C 0.00 0.00 0.00 0.62 0.00 30 0 602 0
29OCT26 10.00 C 0.00 0.00 0.00 0.49 0.00 31 0 462 0
29OCT26 10.50 C 0.00 0.00 0.00 0.30 -0.01 31 0 606 0
29OCT26 11.00 C 0.20 0.20 0.20 0.19 +0.01 32 30 460 -30
29OCT26 11.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 730 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 0.00 33 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 0.05 0.05 0.05 0.02 0.00 34 10 40 +10
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.36 +0.02 134 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.26 +0.02 130 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.16 +0.02 127 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.06 +0.02 123 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.96 +0.02 120 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.86 +0.02 117 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.76 +0.02 114 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.67 +0.03 117 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.56 +0.02 108 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.46 +0.02 106 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.35 +0.01 93 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.26 +0.02 100 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.15 +0.01 88 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.91 +0.02 91 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.66 +0.02 85 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.41 +0.02 80 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.16 +0.02 74 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.91 +0.02 69 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.66 +0.01 64 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.41 +0.01 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.17 +0.02 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.91 +0.01 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.66 +0.01 46 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.42 +0.03 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.17 +0.03 41 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.67 +0.02 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.42 -0.01 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.22 0.00 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.03 0.00 31 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.84 -0.01 29 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.70 -0.01 30 0 348 0
27NOV26 10.00 C 0.00 0.00 0.00 0.58 -0.01 30 0 1,035 0
27NOV26 10.50 C 0.00 0.00 0.00 0.41 -0.01 31 0 40 0
27NOV26 11.00 C 0.30 0.30 0.30 0.27 0.00 31 3 35 +3
27NOV26 11.50 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 0.00 32 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.36 +0.01 118 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.26 +0.02 115 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.16 +0.02 112 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.06 +0.02 109 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.96 +0.02 106 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.86 +0.02 104 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.76 +0.02 101 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.67 +0.03 102 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.56 +0.02 96 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.46 +0.02 93 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.35 +0.01 83 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.26 +0.02 89 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.15 +0.01 79 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.91 +0.02 81 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.66 +0.02 76 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.41 +0.02 71 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.16 +0.02 66 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.91 +0.02 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.66 +0.01 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.41 +0.01 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.17 +0.02 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.91 +0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.66 +0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 +0.02 40 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 +0.02 36 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.90 -0.01 0 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.68 0.00 30 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.46 -0.01 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.26 -0.01 29 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 1.08 +0.01 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.93 +0.01 29 0 1,452 0
30DEC26 9.75 C 0.73 0.73 0.73 0.80 -0.01 30 30 926 0
30DEC26 10.00 C 0.00 0.00 0.00 0.69 +0.01 30 0 4,220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 -0.01 30 0 3,742 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 0.00 31 0 1,642 0
30DEC26 11.50 C 0.28 0.28 0.28 0.25 +0.01 31 5 1,879 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 1,352 0
30DEC26 12.50 C 0.17 0.17 0.17 0.11 0.00 31 5 1,202 +5
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 0.00 32 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 32 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.36 +0.01 92 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.26 +0.02 90 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.16 +0.02 87 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.06 +0.02 85 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.96 +0.02 83 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.86 +0.02 81 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.76 +0.02 79 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.67 +0.03 80 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.56 +0.02 75 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.46 +0.02 73 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.35 +0.01 66 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.26 +0.02 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.15 +0.01 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.91 +0.02 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.66 +0.02 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.41 +0.02 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.16 +0.02 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.91 +0.02 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.66 +0.01 44 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.41 +0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.17 +0.02 39 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.91 +0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.66 0.00 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.42 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 0.00 29 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.98 0.00 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.80 +0.01 30 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.64 +0.03 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.47 +0.02 30 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.30 0.00 29 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.19 +0.01 30 0 715 0
30MAR27 9.75 C 1.01 1.01 1.01 1.03 -0.01 29 30 268 0
30MAR27 10.00 C 0.89 0.89 0.89 0.91 -0.02 29 30 1,436 +30
30MAR27 10.50 C 0.00 0.00 0.00 0.73 +0.01 30 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.58 0.00 31 0 1,856 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 +0.01 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 0.00 31 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 0.00 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 0.00 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 0.00 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 0.00 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 31 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 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.36 +0.01 77 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.26 +0.02 75 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.16 +0.02 73 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.06 +0.02 71 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.96 +0.02 69 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.86 +0.02 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.76 +0.02 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.67 +0.03 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.56 +0.02 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.46 +0.02 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.35 +0.01 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.26 +0.02 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.15 +0.01 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.91 +0.02 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.66 +0.02 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.41 +0.02 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.16 +0.02 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.91 +0.02 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.66 +0.01 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.41 +0.01 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.17 +0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.92 0.00 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.68 -0.02 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.48 -0.02 28 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.31 -0.01 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.14 +0.01 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.98 +0.01 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.82 +0.01 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.68 +0.01 31 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.54 +0.01 31 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.42 +0.01 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.30 +0.01 31 0 128 0
29JUN27 10.00 C 0.00 0.00 0.00 1.19 +0.01 31 0 370 0
29JUN27 10.50 C 0.00 0.00 0.00 0.99 +0.01 32 0 285 0
29JUN27 11.00 C 0.00 0.00 0.00 0.82 +0.01 32 0 607 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 +0.01 32 0 312 0
29JUN27 12.00 C 0.00 0.00 0.00 0.55 0.00 32 0 38 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 +0.01 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 0.00 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 0.00 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 0.00 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 +0.01 33 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 0.00 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 0.00 33 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 30.00 C 0.02 0.02 0.02 0.01 0.00 45 2 2 +2
TOTAL CALL 1,131 106,382 -220
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 184 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 155 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 142 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 128 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1,327 0
28AUG26 9.00 P 0.01 0.01 0.01 0.01 0.00 64 3 1,583 -3
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1,863 0
28AUG26 9.50 P 0.02 0.02 0.02 0.01 -0.01 39 31 3,400 +29
28AUG26 9.75 P 0.05 0.05 0.05 0.04 -0.01 40 6 2,974 -6
28AUG26 10.00 P 0.14 0.15 0.09 0.10 -0.02 38 183 2,102 +137
28AUG26 10.50 P 0.40 0.40 0.40 0.42 -0.01 44 1 2,069 0
28AUG26 11.00 P 0.86 0.86 0.86 0.89 +0.01 60 3 545 -3
28AUG26 11.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.87 -0.02 86 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.39 0.00 124 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.89 0.00 141 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.39 +0.02 157 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.89 0.00 173 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.37 -0.02 161 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.87 -0.02 174 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.39 0.00 216 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.89 0.00 228 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.39 +0.01 241 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.87 -0.02 220 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.37 -0.02 230 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.89 0.00 276 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.39 0.00 287 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.89 0.00 296 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.39 +0.01 306 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.89 0.00 315 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.89 0.00 333 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.87 -0.01 310 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 12.86 -0.03 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 13.87 -0.02 340 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 14.86 -0.03 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 15.88 -0.01 392 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 16.86 -0.02 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 17.86 -0.01 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 18.86 -0.03 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 19.89 +0.01 462 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 2,640 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 9,331 0
29SEP26 8.75 P 0.06 0.06 0.06 0.06 -0.01 33 2 9,119 -2
29SEP26 9.00 P 0.10 0.10 0.09 0.10 0.00 33 101 2,573 +100
29SEP26 9.25 P 0.16 0.16 0.16 0.16 0.00 33 1 1,902 +1
29SEP26 9.50 P 0.26 0.26 0.25 0.25 0.00 33 4 3,663 +2
29SEP26 9.75 P 0.39 0.39 0.36 0.36 0.00 34 52 2,324 0
29SEP26 10.00 P 0.49 0.49 0.49 0.50 0.00 34 103 2,711 0
29SEP26 10.50 P 0.87 0.87 0.87 0.84 0.00 36 5 2,219 +5
29SEP26 11.00 P 0.00 0.00 0.00 1.25 +0.01 38 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 0.00 43 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 -0.01 49 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.72 0.00 58 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 -0.02 61 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.70 -0.01 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.19 -0.01 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.69 -0.02 76 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.19 +0.01 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.65 -0.06 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.15 -0.07 77 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.65 -0.06 81 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.15 -0.06 85 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.64 -0.07 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.15 -0.03 93 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.64 -0.07 91 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.14 -0.06 95 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.64 -0.06 98 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.14 -0.06 102 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.14 -0.05 108 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.14 -0.07 115 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.13 -0.07 112 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.14 -0.06 127 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.13 -0.07 124 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.13 -0.05 130 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.13 -0.06 135 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.13 -0.05 140 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.13 -0.07 145 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.13 -0.05 150 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 380 0
29OCT26 8.00 P 0.04 0.04 0.04 0.04 0.00 34 60 908 +59
29OCT26 8.25 P 0.00 0.00 0.00 0.06 0.00 33 0 438 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 1,740 0
29OCT26 8.75 P 0.00 0.00 0.00 0.13 0.00 32 0 6,870 0
29OCT26 9.00 P 0.00 0.00 0.00 0.18 0.00 31 0 1,585 0
29OCT26 9.25 P 0.00 0.00 0.00 0.26 0.00 32 0 1,704 0
29OCT26 9.50 P 0.00 0.00 0.00 0.36 0.00 32 0 686 0
29OCT26 9.75 P 0.47 0.47 0.47 0.47 -0.01 32 8 204 +8
29OCT26 10.00 P 0.60 0.60 0.60 0.62 +0.01 33 11 145 +11
29OCT26 10.50 P 0.92 0.92 0.92 0.94 0.00 34 20 50 +20
29OCT26 11.00 P 1.35 1.35 1.35 1.33 0.00 35 30 90 +30
29OCT26 11.50 P 0.00 0.00 0.00 1.76 -0.01 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.23 -0.01 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.72 -0.01 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.20 -0.02 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.70 -0.01 52 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.19 -0.01 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.69 -0.02 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.19 -0.01 63 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.65 -0.06 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.15 -0.07 60 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.65 -0.06 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.16 -0.05 70 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.64 -0.07 65 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.15 -0.04 73 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.64 -0.07 71 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.15 -0.05 78 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.64 -0.06 77 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.14 -0.06 79 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.14 -0.05 84 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.14 -0.07 89 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.14 -0.06 94 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.14 -0.06 99 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.13 -0.07 97 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.13 -0.05 102 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.13 -0.06 106 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.13 -0.05 110 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.13 -0.07 114 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.13 -0.05 117 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 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 33 0 0 0
27NOV26 7.75 P 0.05 0.05 0.05 0.04 0.00 31 92 124 +92
27NOV26 8.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 375 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 0.00 32 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 0.00 32 0 908 0
27NOV26 8.75 P 0.18 0.18 0.18 0.19 0.00 31 2 690 +2
27NOV26 9.00 P 0.00 0.00 0.00 0.26 0.00 31 0 217 0
27NOV26 9.25 P 0.00 0.00 0.00 0.34 0.00 31 0 3,921 0
27NOV26 9.50 P 0.00 0.00 0.00 0.45 0.00 32 0 280 0
27NOV26 9.75 P 0.00 0.00 0.00 0.56 -0.01 32 0 210 0
27NOV26 10.00 P 0.00 0.00 0.00 0.70 0.00 32 0 180 0
27NOV26 10.50 P 1.14 1.14 1.14 1.01 -0.01 32 30 60 +30
27NOV26 11.00 P 0.00 0.00 0.00 1.39 -0.01 34 0 30 0
27NOV26 11.50 P 0.00 0.00 0.00 1.81 -0.01 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.26 -0.01 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.74 0.00 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.21 -0.01 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.70 -0.01 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.19 -0.01 47 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.69 -0.02 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.19 -0.01 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.67 -0.04 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.17 -0.05 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.67 -0.04 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.17 -0.04 63 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.66 -0.05 63 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.16 -0.03 66 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.66 -0.05 68 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.16 -0.04 71 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.66 -0.04 73 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.16 -0.04 75 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.16 -0.03 80 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.16 -0.05 84 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.15 -0.05 85 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.15 -0.05 89 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.15 -0.05 93 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.15 -0.03 96 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.15 -0.04 100 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.15 -0.03 103 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.15 -0.05 106 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.14 -0.04 106 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 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 68 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 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 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 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 34 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 525 0
30DEC26 7.00 P 0.03 0.03 0.03 0.02 0.00 32 500 1,353 +500
30DEC26 7.25 P 0.04 0.04 0.04 0.03 0.00 31 200 1,578 +23
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 32 0 885 0
30DEC26 7.75 P 0.08 0.08 0.08 0.07 0.00 31 1 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 31 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 0.00 31 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 0.00 31 0 1,348 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 0.00 31 0 1,560 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 0.00 31 0 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 0.00 31 0 1,889 0
30DEC26 9.50 P 0.52 0.52 0.52 0.52 -0.01 31 1 1,942 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 0.00 31 0 909 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.01 32 0 491 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 0.00 32 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.01 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.86 0.00 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 0.00 35 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 0.00 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.23 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.70 -0.01 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.20 0.00 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.69 -0.02 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.19 -0.01 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.68 -0.03 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.17 -0.05 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.67 -0.04 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.17 -0.04 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.66 -0.05 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.16 -0.03 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.66 -0.05 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.16 -0.04 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.66 -0.04 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.16 -0.04 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.16 -0.03 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.16 -0.05 75 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.15 -0.05 76 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.15 -0.05 80 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.15 -0.05 83 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.15 -0.03 86 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.15 -0.04 89 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.15 -0.03 92 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.15 -0.05 95 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.15 -0.03 98 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
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 50 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 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 45 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 33 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 0.00 31 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 0.00 0.00 0.00 0.08 0.00 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 0.00 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 0.00 31 0 753 0
30MAR27 8.00 P 0.19 0.19 0.19 0.20 0.00 31 5 354 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 0.00 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 +0.01 31 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 0.00 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 0.00 30 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 +0.01 30 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.01 30 0 1,358 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 0.00 30 0 473 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 -0.01 30 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 0.00 31 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 0.00 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 0.00 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.34 -0.07 31 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.83 -0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.28 -0.01 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.74 0.00 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.21 -0.01 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.70 -0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.19 -0.01 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.68 -0.03 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.17 -0.05 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.67 -0.04 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.17 -0.04 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.67 -0.04 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.16 -0.03 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.66 -0.05 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.16 -0.04 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.66 -0.04 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.16 -0.04 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.16 -0.03 59 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.16 -0.05 62 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.15 -0.05 63 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.15 -0.05 66 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.15 -0.05 69 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.15 -0.03 72 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.15 -0.04 74 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.15 -0.03 76 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.15 -0.05 79 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.15 -0.03 81 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 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 0.00 33 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 0.00 33 0 274 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 0.00 33 0 1,075 0
29JUN27 7.75 P 0.00 0.00 0.00 0.28 0.00 33 0 456 0
29JUN27 8.00 P 0.37 0.37 0.37 0.35 0.00 33 111 479 +111
29JUN27 8.25 P 0.00 0.00 0.00 0.42 0.00 33 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 0.00 33 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 0.00 33 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.70 +0.01 33 0 296 0
29JUN27 9.25 P 0.00 0.00 0.00 0.80 0.00 33 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 0.93 +0.01 33 0 202 0
29JUN27 9.75 P 0.00 0.00 0.00 1.05 0.00 33 0 92 0
29JUN27 10.00 P 0.00 0.00 0.00 1.19 0.00 33 0 74 0
29JUN27 10.50 P 0.00 0.00 0.00 1.49 0.00 34 0 136 0
29JUN27 11.00 P 0.00 0.00 0.00 1.82 0.00 34 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.18 0.00 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.57 0.00 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.98 0.00 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.42 0.00 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.87 0.00 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.34 0.00 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 +0.01 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.26 -0.03 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.72 -0.01 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.19 -0.03 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.68 -0.03 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.18 -0.03 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.67 -0.04 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.17 -0.02 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.66 -0.05 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.16 -0.04 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.68 -0.02 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.16 -0.04 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.16 -0.03 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.16 -0.05 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.16 -0.04 58 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.17 -0.03 62 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.17 -0.03 64 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.15 -0.03 64 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.15 -0.04 66 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.15 -0.03 68 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.15 -0.05 70 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.15 -0.03 72 0 0 0
TOTAL PUT 1,566 154,084 +1,146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 47.680
28AUG26 30.00 C 0.00 0.00 0.00 17.91 -0.21 269 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 16.92 -0.20 255 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.92 -0.20 239 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.93 -0.19 225 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.93 -0.19 210 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.95 -0.17 199 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 11.96 -0.17 186 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 10.75 -0.38 126 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 9.77 -0.38 120 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 8.96 -0.21 143 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 7.81 -0.40 106 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 6.89 -0.38 106 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 6.00 -0.37 105 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 5.16 -0.34 105 0 50 0
28AUG26 44.00 C 4.18 4.18 4.18 4.38 -0.31 105 10 10 +1
28AUG26 45.00 C 0.00 0.00 0.00 3.67 -0.28 105 0 83 0
28AUG26 46.00 C 3.30 3.30 3.30 3.02 -0.25 105 5 800 0
28AUG26 47.00 C 2.45 2.66 2.04 2.38 -0.28 101 206 1,283 -17
28AUG26 48.00 C 2.10 2.17 1.44 1.90 -0.23 102 230 1,095 +122
28AUG26 49.00 C 1.71 1.71 1.31 1.56 -0.15 106 97 2,159 +87
28AUG26 50.00 C 1.22 1.50 0.95 1.23 -0.12 107 499 1,403 +209
28AUG26 52.50 C 0.70 0.77 0.44 0.61 -0.06 107 447 1,465 -31
28AUG26 55.00 C 0.40 0.44 0.30 0.27 -0.03 106 538 1,803 +304
28AUG26 57.50 C 0.19 0.23 0.18 0.11 -0.01 105 120 1,444 +15
28AUG26 60.00 C 0.12 0.12 0.12 0.05 0.00 108 90 1,174 +90
28AUG26 62.50 C 0.09 0.09 0.09 0.02 0.00 110 1 1,365 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 126 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 148 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 169 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 178 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 188 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 197 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 205 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 214 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 222 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 230 0 160 0
04SEP26 38.00 C 0.00 0.00 0.00 9.86 - 82 0 0 -
04SEP26 38.50 C 0.00 0.00 0.00 9.39 - 82 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 8.96 - 84 0 0 -
04SEP26 39.50 C 0.00 0.00 0.00 8.43 - 77 0 0 -
04SEP26 40.00 C 0.00 0.00 0.00 7.98 - 77 0 0 -
04SEP26 40.50 C 0.00 0.00 0.00 7.53 - 77 0 0 -
04SEP26 41.00 C 0.00 0.00 0.00 7.10 - 77 0 0 -
04SEP26 41.50 C 0.00 0.00 0.00 6.68 - 77 0 0 -
04SEP26 42.00 C 0.00 0.00 0.00 6.27 - 77 0 0 -
04SEP26 42.50 C 0.00 0.00 0.00 5.87 - 77 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 5.48 - 77 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 5.11 - 77 0 0 -
04SEP26 44.00 C 4.19 4.19 4.19 4.75 - 77 13 13 -
04SEP26 44.50 C 0.00 0.00 0.00 4.41 - 77 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 4.08 - 77 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 3.76 - 77 0 0 -
04SEP26 46.00 C 0.00 0.00 0.00 3.36 - 74 0 0 -
04SEP26 46.50 C 0.00 0.00 0.00 3.09 - 74 0 0 -
04SEP26 47.00 C 2.55 2.55 2.55 2.84 - 75 18 18 -
04SEP26 47.50 C 0.00 0.00 0.00 2.59 - 75 0 0 -
04SEP26 48.00 C 0.00 0.00 0.00 2.37 - 75 0 0 -
04SEP26 48.50 C 0.00 0.00 0.00 2.17 - 76 0 0 -
04SEP26 49.00 C 2.06 2.06 2.06 1.98 - 76 15 15 -
04SEP26 49.50 C 0.00 0.00 0.00 1.80 - 77 0 0 -
04SEP26 50.00 C 1.72 1.72 1.72 1.65 - 77 30 30 -
04SEP26 51.00 C 1.20 1.20 1.20 1.36 - 78 1 1 -
04SEP26 52.00 C 0.00 0.00 0.00 1.09 - 78 0 0 -
04SEP26 53.00 C 0.84 0.84 0.84 0.87 - 78 8 8 -
04SEP26 54.00 C 0.69 0.85 0.69 0.68 - 78 30 30 -
04SEP26 55.00 C 0.00 0.00 0.00 0.53 - 78 0 0 -
04SEP26 56.00 C 0.61 0.61 0.50 0.41 - 78 31 30 -
04SEP26 57.00 C 0.00 0.00 0.00 0.31 - 77 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 0.24 - 78 0 0 -
04SEP26 59.00 C 0.33 0.33 0.33 0.18 - 77 15 15 -
04SEP26 60.00 C 0.25 0.26 0.25 0.14 - 78 34 34 -
04SEP26 61.00 C 0.00 0.00 0.00 0.10 - 77 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 0.08 - 78 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 0.06 - 79 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 0.04 - 78 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 0.03 - 78 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 0.02 - 77 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 17.93 -0.20 85 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 16.95 -0.20 81 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.92 -0.25 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.94 -0.26 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.97 -0.25 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.02 -0.24 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.28 -0.04 73 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.29 -0.10 68 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.46 -0.01 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.59 -0.01 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.59 -0.32 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.81 -0.31 61 30 30 +30
29SEP26 42.00 C 0.00 0.00 0.00 7.08 -0.28 61 30 0 -30
29SEP26 43.00 C 0.00 0.00 0.00 6.38 -0.26 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.73 -0.24 61 0 1,139 0
29SEP26 45.00 C 0.00 0.00 0.00 5.12 -0.22 61 0 988 0
29SEP26 46.00 C 0.00 0.00 0.00 4.46 -0.28 59 0 1,419 0
29SEP26 47.00 C 4.20 4.20 3.90 3.92 -0.26 59 8 1,213 +8
29SEP26 48.00 C 3.69 3.69 3.12 3.49 -0.24 59 16 647 +15
29SEP26 49.00 C 3.48 3.48 3.48 3.09 -0.25 60 350 1,774 +350
29SEP26 50.00 C 2.69 2.83 2.69 2.72 -0.23 60 115 1,736 +72
29SEP26 52.50 C 2.28 2.28 1.71 1.99 -0.08 62 288 14,589 +178
29SEP26 55.00 C 1.35 1.61 1.19 1.37 -0.05 61 278 1,732 +39
29SEP26 57.50 C 1.04 1.04 0.91 0.93 -0.03 61 94 497 +94
29SEP26 60.00 C 0.79 0.83 0.76 0.61 -0.02 61 121 1,143 +121
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.01 61 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.26 0.00 61 0 2,551 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 0.00 61 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 0.00 61 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.01 62 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 61 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 63 0 1,404 0
29SEP26 80.00 C 0.04 0.04 0.04 0.02 0.00 63 1 4,659 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,447 0
29OCT26 36.00 C 0.00 0.00 0.00 12.52 -0.22 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.67 -0.20 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.08 +0.04 62 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.06 -0.18 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.39 -0.07 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.66 -0.25 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.99 -0.23 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.35 -0.22 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.75 -0.20 58 0 189 0
29OCT26 45.00 C 0.00 0.00 0.00 6.18 -0.18 58 0 329 0
29OCT26 46.00 C 0.00 0.00 0.00 5.82 +0.18 60 0 191 0
29OCT26 47.00 C 5.00 5.30 5.00 5.06 -0.18 57 98 9,402 0
29OCT26 48.00 C 4.74 4.82 4.73 4.55 -0.24 56 6,045 6,390 +5,794
29OCT26 49.00 C 4.35 4.38 4.35 4.14 -0.23 57 48 617 +24
29OCT26 50.00 C 3.94 4.03 3.94 3.84 -0.12 58 138 934 +126
29OCT26 52.50 C 2.93 3.12 2.70 2.91 -0.24 57 130 747 +115
29OCT26 55.00 C 2.45 2.52 2.36 2.35 -0.07 59 219 1,459 +17
29OCT26 57.50 C 1.87 1.87 1.87 1.80 -0.04 59 15 689 0
29OCT26 60.00 C 0.00 0.00 0.00 1.36 -0.02 59 0 2,863 0
29OCT26 62.50 C 0.00 0.00 0.00 1.02 0.00 59 0 1,115 0
29OCT26 65.00 C 0.76 0.76 0.76 0.76 0.00 59 8 355 -8
29OCT26 67.50 C 0.00 0.00 0.00 0.56 +0.01 59 0 822 0
29OCT26 70.00 C 0.61 0.61 0.61 0.41 +0.02 58 5 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.30 +0.01 58 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.22 +0.01 58 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.16 +0.01 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.12 +0.01 59 0 195 0
27NOV26 36.00 C 0.00 0.00 0.00 13.35 +0.01 64 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.51 +0.01 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.65 -0.08 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.02 +0.04 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.32 +0.05 61 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.42 -0.17 58 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.85 -0.25 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.25 -0.24 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.75 -0.15 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.16 -0.19 58 0 106 0
27NOV26 46.00 C 0.00 0.00 0.00 6.83 0.00 60 0 165 0
27NOV26 47.00 C 6.30 6.40 6.30 6.07 -0.33 57 81 7,637 0
27NOV26 48.00 C 5.75 5.95 5.63 5.62 -0.21 57 322 385 +240
27NOV26 49.00 C 5.23 5.56 5.23 5.24 -0.19 58 633 697 +210
27NOV26 50.00 C 4.49 5.13 4.49 4.84 -0.20 58 64 549 +30
27NOV26 52.50 C 0.00 0.00 0.00 4.03 -0.13 59 0 419 0
27NOV26 55.00 C 0.00 0.00 0.00 3.36 -0.08 60 0 232 0
27NOV26 57.50 C 0.00 0.00 0.00 2.74 -0.04 60 0 331 0
27NOV26 60.00 C 2.48 2.48 2.48 2.21 -0.03 59 115 341 +115
27NOV26 62.50 C 2.06 2.06 2.06 1.78 -0.01 59 120 185 +120
27NOV26 65.00 C 0.00 0.00 0.00 1.42 -0.01 59 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 1.13 -0.01 59 0 109 0
27NOV26 70.00 C 0.00 0.00 0.00 0.90 0.00 59 0 12 0
27NOV26 72.50 C 0.00 0.00 0.00 0.72 +0.03 59 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 18.62 -0.26 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.84 -0.15 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.91 -0.25 61 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.11 -0.16 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.29 -0.15 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.44 -0.19 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.72 -0.13 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.00 -0.09 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.21 -0.15 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.52 -0.14 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.64 -0.35 55 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 10.21 -0.13 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.61 -0.12 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.14 -0.01 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.55 -0.04 58 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 7.92 -0.33 57 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 7.44 -0.38 57 0 15 0
30DEC26 47.00 C 6.54 6.54 6.54 6.95 -0.42 57 2 236 +2
30DEC26 48.00 C 0.00 0.00 0.00 6.52 -0.26 57 0 80 0
30DEC26 49.00 C 0.00 0.00 0.00 6.12 -0.25 57 0 535 0
30DEC26 50.00 C 0.00 0.00 0.00 5.75 -0.23 57 0 1,209 0
30DEC26 52.50 C 0.00 0.00 0.00 4.93 -0.19 58 0 872 0
30DEC26 55.00 C 0.00 0.00 0.00 4.23 -0.15 59 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 3.59 -0.09 59 0 500 0
30DEC26 60.00 C 2.77 2.77 2.77 3.01 -0.07 59 6 923 0
30DEC26 62.50 C 0.00 0.00 0.00 2.52 -0.05 59 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 2.10 -0.05 59 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.75 -0.04 59 0 3,037 0
30DEC26 70.00 C 1.87 1.87 1.87 1.46 -0.02 59 120 2,348 -120
30DEC26 72.50 C 0.00 0.00 0.00 1.21 -0.02 59 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 1.01 +0.02 59 0 2,547 0
30DEC26 77.50 C 1.28 1.28 1.26 0.83 -0.02 58 100 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.69 +0.01 58 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.57 +0.01 58 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.48 0.00 59 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.39 -0.01 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 0.00 58 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.27 0.00 58 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 0.00 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 0.00 59 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 0.00 58 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 0.00 58 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 0.00 59 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 0.00 58 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 19.88 +0.03 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.04 -0.01 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.23 -0.04 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.50 -0.01 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.75 -0.02 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.06 +0.01 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.32 -0.04 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.63 -0.06 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.98 -0.06 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.42 0.00 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.66 -0.15 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.13 -0.11 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.53 -0.20 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.08 -0.08 58 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 10.54 -0.12 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.24 +0.07 59 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 9.56 -0.35 58 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 9.13 -0.33 58 0 95 0
30MAR27 48.00 C 0.00 0.00 0.00 8.68 -0.54 58 0 167 0
30MAR27 49.00 C 0.00 0.00 0.00 8.31 -0.25 58 0 40 0
30MAR27 50.00 C 8.10 8.10 7.80 7.91 -0.27 58 40 362 +10
30MAR27 52.50 C 0.00 0.00 0.00 7.16 -0.16 59 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 6.40 -0.17 59 0 100 0
30MAR27 57.50 C 0.00 0.00 0.00 5.73 -0.13 59 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 5.09 -0.10 59 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 4.51 -0.09 59 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 4.00 -0.07 59 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.54 -0.06 59 0 289 0
30MAR27 70.00 C 3.51 3.51 3.51 3.13 -0.06 59 115 277 0
30MAR27 72.50 C 3.19 3.19 3.19 2.77 -0.05 59 1 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.46 -0.04 59 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 2.18 +0.03 59 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.93 +0.03 59 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.71 +0.03 59 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.52 +0.03 59 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.34 +0.02 59 0 71 0
30MAR27 90.00 C 1.80 1.80 1.80 1.19 +0.02 59 30 56 +30
30MAR27 92.50 C 0.00 0.00 0.00 1.06 +0.02 59 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.94 -0.01 59 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.84 0.00 59 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.74 -0.01 59 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.66 -0.01 59 0 347 0
29JUN27 36.00 C 0.00 0.00 0.00 16.79 -0.07 61 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.21 +0.03 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.59 0.00 61 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.05 +0.03 61 0 0 0
29JUN27 40.00 C 14.08 14.08 14.08 14.51 +0.04 61 1 0 -1
29JUN27 41.00 C 0.00 0.00 0.00 13.94 +0.01 60 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.44 +0.02 60 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.96 +0.03 60 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.48 +0.04 60 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 12.00 +0.01 60 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 11.60 +0.04 60 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 10.98 -0.27 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.58 -0.31 59 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 10.20 -0.31 59 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 9.82 -0.48 59 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 9.04 -0.21 59 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 8.29 -0.19 60 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 7.57 -0.21 60 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 6.96 -0.18 60 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 6.34 -0.17 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.78 -0.15 60 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 5.27 -0.14 60 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.80 -0.14 60 0 330 0
29JUN27 72.50 C 4.71 4.71 4.71 4.38 -0.13 60 15 15 +5
29JUN27 75.00 C 0.00 0.00 0.00 4.00 -0.12 59 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.65 -0.11 59 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.34 -0.10 59 0 400 0
29JUN27 82.50 C 0.00 0.00 0.00 3.05 -0.09 59 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.79 -0.08 59 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.55 -0.08 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.34 -0.07 59 0 349 0
29JUN27 92.50 C 0.00 0.00 0.00 2.14 -0.07 59 0 552 0
29JUN27 95.00 C 2.49 2.55 2.49 1.96 -0.06 59 230 1,116 +115
TOTAL CALL 12,470 182,693 +8,480
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 128 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 104 0
28AUG26 37.00 P 0.05 0.05 0.05 0.02 0.00 108 71 71 +65
28AUG26 38.00 P 0.00 0.00 0.00 0.04 +0.01 108 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 +0.02 107 0 273 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 +0.03 106 0 683 0
28AUG26 41.00 P 0.17 0.17 0.17 0.20 +0.05 106 15 548 +15
28AUG26 42.00 P 0.39 0.39 0.39 0.32 +0.07 106 15 1,223 -15
28AUG26 43.00 P 0.39 0.45 0.38 0.46 +0.07 104 165 708 +75
28AUG26 44.00 P 0.60 0.83 0.56 0.67 +0.11 104 154 548 +21
28AUG26 45.00 P 0.80 1.22 0.75 0.99 +0.19 106 595 1,048 +82
28AUG26 46.00 P 1.26 1.62 1.13 1.32 +0.15 105 137 1,319 +39
28AUG26 47.00 P 1.50 2.23 1.50 1.74 +0.16 104 883 1,949 +13
28AUG26 48.00 P 1.98 2.30 1.98 2.34 +0.32 109 62 552 +60
28AUG26 49.00 P 0.00 0.00 0.00 2.94 +0.30 110 0 759 0
28AUG26 50.00 P 0.00 0.00 0.00 3.50 +0.31 105 0 1,483 0
28AUG26 52.50 P 5.60 5.60 5.60 5.40 +0.25 105 10 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 7.57 +0.19 105 0 1,468 0
28AUG26 57.50 P 0.00 0.00 0.00 9.88 +0.18 98 0 273 0
28AUG26 60.00 P 0.00 0.00 0.00 12.35 +0.22 105 0 526 0
28AUG26 62.50 P 0.00 0.00 0.00 14.83 +0.13 109 0 1,667 0
28AUG26 65.00 P 0.00 0.00 0.00 17.32 +0.27 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.82 +0.36 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.32 +0.36 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 24.82 +0.33 0 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 27.32 +0.28 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 29.82 +0.33 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 32.32 +0.33 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 34.82 +0.33 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 37.32 +0.33 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.82 +0.33 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.32 +0.28 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.82 +0.28 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.32 +0.28 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.11 - 78 0 0 -
04SEP26 38.50 P 0.00 0.00 0.00 0.14 - 78 0 0 -
04SEP26 39.00 P 0.00 0.00 0.00 0.18 - 78 0 0 -
04SEP26 39.50 P 0.00 0.00 0.00 0.21 - 77 0 0 -
04SEP26 40.00 P 0.00 0.00 0.00 0.27 - 78 0 0 -
04SEP26 40.50 P 0.00 0.00 0.00 0.33 - 78 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 0.40 - 78 0 0 -
04SEP26 41.50 P 0.00 0.00 0.00 0.48 - 78 0 0 -
04SEP26 42.00 P 0.00 0.00 0.00 0.55 - 77 0 0 -
04SEP26 42.50 P 0.55 0.55 0.55 0.65 - 77 15 15 -
04SEP26 43.00 P 0.68 0.68 0.68 0.76 - 77 15 15 -
04SEP26 43.50 P 0.00 0.00 0.00 0.89 - 77 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 1.03 - 77 0 0 -
04SEP26 44.50 P 0.00 0.00 0.00 1.20 - 77 0 0 -
04SEP26 45.00 P 1.20 1.20 1.20 1.38 - 78 5 5 -
04SEP26 45.50 P 1.39 1.39 1.39 1.58 - 78 30 30 -
04SEP26 46.00 P 0.00 0.00 0.00 1.79 - 78 0 0 -
04SEP26 46.50 P 0.00 0.00 0.00 2.01 - 79 0 0 -
04SEP26 47.00 P 0.00 0.00 0.00 2.26 - 79 0 0 -
04SEP26 47.50 P 0.00 0.00 0.00 2.52 - 79 0 0 -
04SEP26 48.00 P 0.00 0.00 0.00 2.79 - 79 0 0 -
04SEP26 48.50 P 0.00 0.00 0.00 3.08 - 80 0 0 -
04SEP26 49.00 P 0.00 0.00 0.00 3.38 - 80 0 0 -
04SEP26 49.50 P 0.00 0.00 0.00 3.71 - 80 0 0 -
04SEP26 50.00 P 0.00 0.00 0.00 4.04 - 81 0 0 -
04SEP26 51.00 P 0.00 0.00 0.00 4.61 - 77 0 0 -
04SEP26 52.00 P 0.00 0.00 0.00 5.34 - 77 0 0 -
04SEP26 53.00 P 0.00 0.00 0.00 6.12 - 77 0 0 -
04SEP26 54.00 P 0.00 0.00 0.00 6.95 - 77 0 0 -
04SEP26 55.00 P 0.00 0.00 0.00 7.80 - 77 0 0 -
04SEP26 56.00 P 0.00 0.00 0.00 8.68 - 77 0 0 -
04SEP26 57.00 P 0.00 0.00 0.00 9.65 - 81 0 0 -
04SEP26 58.00 P 0.00 0.00 0.00 10.57 - 81 0 0 -
04SEP26 59.00 P 0.00 0.00 0.00 11.45 - 76 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 12.52 - 87 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 13.48 - 88 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 14.44 - 88 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 15.35 - 78 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 16.33 - 75 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 17.38 - 92 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 18.37 - 94 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 62 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 61 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 11 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 +0.02 61 0 19 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 +0.03 61 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 +0.04 61 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 +0.06 61 0 618 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 +0.08 61 0 289 0
29SEP26 39.00 P 0.00 0.00 0.00 0.60 +0.09 60 0 171 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 +0.12 60 4 401 +4
29SEP26 41.00 P 0.87 0.87 0.87 0.99 +0.13 60 10 262 +10
29SEP26 42.00 P 1.20 1.20 1.20 1.24 +0.14 60 22 605 +22
29SEP26 43.00 P 0.00 0.00 0.00 1.54 +0.18 60 0 521 0
29SEP26 44.00 P 2.14 2.14 1.74 1.90 +0.21 60 17 1,179 0
29SEP26 45.00 P 2.15 2.28 2.15 2.30 +0.25 60 21 701 -5
29SEP26 46.00 P 2.53 2.61 2.53 2.68 +0.18 60 60 909 +40
29SEP26 47.00 P 3.24 3.24 3.24 3.28 +0.29 61 6 2,418 0
29SEP26 48.00 P 0.00 0.00 0.00 3.83 +0.37 62 0 863 0
29SEP26 49.00 P 4.35 4.35 4.35 4.44 +0.32 63 15 743 0
29SEP26 50.00 P 4.72 4.72 4.72 5.07 +0.34 63 1 5,696 +1
29SEP26 52.50 P 0.00 0.00 0.00 6.63 +0.35 61 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 8.49 +0.34 60 50 2,193 0
29SEP26 57.50 P 0.00 0.00 0.00 10.63 +0.13 62 50 1,615 +50
29SEP26 60.00 P 0.00 0.00 0.00 12.82 +0.07 62 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 15.12 +0.21 62 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 17.46 +0.07 61 0 8,314 0
29SEP26 67.50 P 0.00 0.00 0.00 19.84 +0.09 56 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 22.37 +0.07 64 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 24.82 +0.11 0 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 27.32 +0.10 0 0 884 0
29SEP26 77.50 P 0.00 0.00 0.00 29.82 +0.14 0 0 915 0
29SEP26 80.00 P 0.00 0.00 0.00 32.32 +0.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.82 +0.22 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 37.32 +0.22 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 39.82 +0.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.32 +0.22 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.82 +0.22 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.32 +0.22 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.82 +0.22 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.32 +0.22 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.82 +0.22 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.32 +0.22 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.82 +0.22 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.32 +0.22 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.82 +0.22 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.32 +0.22 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.82 +0.22 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.32 +0.22 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.82 +0.22 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.32 +0.22 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.82 +0.22 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 82.32 +0.22 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.62 +0.08 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.77 +0.09 57 0 0 0
29OCT26 38.00 P 0.88 0.95 0.88 0.97 +0.09 57 52 961 -2
29OCT26 39.00 P 0.00 0.00 0.00 1.18 +0.09 57 0 580 0
29OCT26 40.00 P 1.56 1.56 1.36 1.44 +0.16 57 44 637 +34
29OCT26 41.00 P 1.64 1.64 1.64 1.71 +0.16 57 30 240 +30
29OCT26 42.00 P 2.09 2.09 1.92 2.04 +0.20 57 80 395 +75
29OCT26 43.00 P 0.00 0.00 0.00 2.37 +0.19 57 0 262 0
29OCT26 44.00 P 2.59 2.65 2.57 2.78 +0.24 57 37 197 +12
29OCT26 45.00 P 3.26 3.26 3.26 3.21 +0.26 57 10 245 +10
29OCT26 46.00 P 0.00 0.00 0.00 3.68 +0.26 57 0 249 0
29OCT26 47.00 P 4.12 4.40 4.12 4.25 +0.32 58 185 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 4.83 +0.36 59 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 5.39 +0.34 58 0 252 0
29OCT26 50.00 P 0.00 0.00 0.00 6.00 +0.34 59 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 7.60 +0.38 58 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 9.39 +0.19 58 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 11.38 +0.16 59 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 13.53 +0.21 60 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 15.77 +0.26 62 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.01 +0.24 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.33 +0.24 63 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.68 +0.23 64 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 25.06 +0.22 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.48 +0.21 64 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.84 +0.13 59 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 32.32 +0.14 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.09 +0.09 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.34 +0.13 59 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 1.59 +0.15 58 0 131 0
27NOV26 39.00 P 0.00 0.00 0.00 1.84 +0.17 58 0 37 0
27NOV26 40.00 P 0.00 0.00 0.00 2.14 +0.20 58 0 377 0
27NOV26 41.00 P 0.00 0.00 0.00 2.49 +0.22 58 0 267 0
27NOV26 42.00 P 0.00 0.00 0.00 2.86 +0.24 58 0 116 0
27NOV26 43.00 P 3.05 3.12 3.03 3.26 +0.26 58 60 230 +60
27NOV26 44.00 P 3.60 3.60 3.60 3.69 +0.27 58 2 465 +2
27NOV26 45.00 P 3.99 3.99 3.99 4.16 +0.29 59 15 325 +15
27NOV26 46.00 P 0.00 0.00 0.00 4.66 +0.31 58 0 641 0
27NOV26 47.00 P 0.00 0.00 0.00 5.20 +0.33 59 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 5.75 +0.33 59 0 245 0
27NOV26 49.00 P 0.00 0.00 0.00 6.34 +0.35 59 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 6.95 +0.35 59 0 105 0
27NOV26 52.50 P 8.24 8.24 8.23 8.63 +0.34 60 30 240 +30
27NOV26 55.00 P 0.00 0.00 0.00 10.34 +0.24 60 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.27 +0.24 61 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.28 +0.22 61 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.32 +0.15 60 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.43 +0.09 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.66 +0.08 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.02 +0.17 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.45 +0.28 64 0 1 0
30DEC26 30.00 P 0.54 0.54 0.54 0.53 +0.06 59 1 55 0
30DEC26 31.00 P 0.65 0.65 0.65 0.66 +0.06 59 1 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.81 +0.08 59 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 0.98 +0.08 59 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.10 +0.06 57 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.32 +0.06 57 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.54 +0.07 57 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 1.85 +0.13 58 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.13 +0.17 58 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.43 +0.17 58 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 2.76 +0.19 57 0 433 0
30DEC26 41.00 P 0.00 0.00 0.00 3.14 +0.22 58 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 3.57 +0.26 58 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 3.97 +0.25 58 0 370 0
30DEC26 44.00 P 0.00 0.00 0.00 4.42 +0.26 58 0 672 0
30DEC26 45.00 P 4.70 4.70 4.70 4.91 +0.28 58 4 422 -4
30DEC26 46.00 P 0.00 0.00 0.00 5.42 +0.29 58 0 742 0
30DEC26 47.00 P 0.00 0.00 0.00 6.00 +0.34 58 0 615 0
30DEC26 48.00 P 6.65 6.65 6.65 6.53 +0.32 58 38 343 0
30DEC26 49.00 P 0.00 0.00 0.00 7.12 +0.33 58 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 7.72 +0.32 58 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 9.40 +0.38 59 0 2,092 0
30DEC26 55.00 P 10.85 10.85 10.85 11.20 +0.41 60 15 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 12.99 +0.25 60 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 14.92 +0.19 60 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 16.95 +0.16 60 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 19.14 +0.23 61 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 21.40 +0.31 62 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 23.57 +0.26 62 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 25.76 +0.18 62 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 28.06 +0.19 62 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 30.38 +0.19 62 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 32.86 +0.20 64 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 35.14 +0.20 62 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 37.57 +0.22 63 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 39.94 +0.15 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.37 +0.13 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 44.83 +0.12 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.32 +0.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.84 +0.22 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.32 +0.22 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 54.82 +0.22 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.32 +0.18 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 59.82 +0.18 0 0 1 0
30MAR27 30.00 P 1.27 1.27 1.27 1.29 +0.08 59 10 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 +0.09 59 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.73 +0.07 59 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 1.96 +0.07 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.21 +0.08 58 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.52 +0.11 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.83 +0.13 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.10 +0.09 57 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.51 +0.15 58 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 3.88 +0.17 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.26 +0.18 58 0 166 0
30MAR27 41.00 P 4.58 4.58 4.58 4.75 +0.26 58 120 120 +120
30MAR27 42.00 P 0.00 0.00 0.00 5.18 +0.22 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.66 +0.24 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.23 +0.33 59 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.67 +0.28 58 0 242 0
30MAR27 46.00 P 0.00 0.00 0.00 7.20 +0.29 58 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.86 +0.39 59 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 8.34 +0.30 58 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 8.94 +0.31 58 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 9.49 +0.25 58 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 11.17 +0.33 59 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 12.92 +0.35 59 0 640 0
30MAR27 57.50 P 14.41 14.41 14.41 14.65 +0.24 59 15 176 0
30MAR27 60.00 P 0.00 0.00 0.00 16.52 +0.14 59 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 18.60 +0.25 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.53 +0.15 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.53 +0.07 59 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 24.74 +0.16 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.87 +0.13 60 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 29.11 +0.17 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 31.28 +0.11 60 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 33.53 +0.10 60 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 35.74 +0.02 60 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 38.10 +0.08 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 40.49 +0.09 61 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 42.89 +0.09 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 45.21 +0.01 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.53 -0.08 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.86 -0.16 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.33 -0.10 55 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 54.86 +0.02 58 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.87 +0.11 58 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 4.24 +0.10 58 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 4.74 +0.23 59 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.11 +0.12 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 5.54 +0.12 58 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 6.07 +0.20 58 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.55 +0.23 58 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.05 +0.25 58 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.56 +0.25 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.10 +0.26 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.65 +0.26 58 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.22 +0.27 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.80 +0.28 59 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.42 +0.29 59 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.00 +0.26 58 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 12.60 +0.21 59 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.33 +0.25 59 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 16.12 +0.24 59 0 106 0
29JUN27 60.00 P 17.90 17.90 17.90 18.01 +0.21 60 1 111 +1
29JUN27 62.50 P 0.00 0.00 0.00 19.85 +0.12 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.91 +0.20 60 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.82 +0.10 60 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 26.00 +0.21 60 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 27.97 +0.08 60 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 30.10 +0.08 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 32.26 +0.07 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 34.54 +0.16 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 36.67 +0.07 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 38.90 +0.05 60 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 41.16 +0.05 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 43.43 +0.04 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 45.74 +0.05 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 48.06 0.00 59 0 0 0
TOTAL PUT 3,178 117,111 +860
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$ 6.635
28AUG26 4.70 C 0.00 0.00 0.00 1.94 -0.10 145 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.84 -0.10 137 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.74 -0.10 129 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.64 -0.10 121 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.39 -0.10 102 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.14 -0.10 84 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.89 -0.10 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.65 -0.10 65 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.42 -0.10 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.24 -0.07 59 0 370 0
28AUG26 6.75 C 0.00 0.00 0.00 0.11 -0.06 57 0 582 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 300 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 63 0 194 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 549 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 459 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 632 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 152 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 145 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 96 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 176 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 185 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 203 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 220 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 236 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 251 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 266 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 279 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 316 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.95 -0.09 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.85 -0.10 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.76 -0.10 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.42 -0.09 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 -0.09 33 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.95 -0.09 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 -0.08 44 0 0 0
29SEP26 6.25 C 0.58 0.58 0.57 0.62 -0.06 47 30 45 +30
29SEP26 6.50 C 0.44 0.44 0.44 0.47 -0.07 47 15 150 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.06 47 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 372 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.04 48 0 246 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.04 48 0 1,026 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.03 48 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.02 48 0 377 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 171 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 174 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 181 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 184 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 187 0 80 0
29OCT26 4.70 C 0.00 0.00 0.00 1.97 -0.08 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.87 -0.11 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.78 -0.11 42 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.66 -0.13 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.45 -0.12 40 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.25 -0.11 43 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.06 -0.12 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.89 -0.11 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.76 -0.06 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.51 -0.05 48 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.42 -0.04 49 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.33 -0.04 48 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.27 -0.03 49 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.21 -0.03 49 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 92 0
29OCT26 8.25 C 0.00 0.00 0.00 0.13 -0.02 49 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.08 -0.01 50 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.02 48 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 251 0
27NOV26 4.70 C 0.00 0.00 0.00 1.98 -0.09 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.92 -0.07 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.83 -0.06 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.75 -0.07 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.54 -0.08 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.32 -0.10 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.14 -0.10 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.98 -0.09 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.74 -0.05 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.60 -0.08 46 0 13 0
27NOV26 7.00 C 0.00 0.00 0.00 0.52 -0.05 48 0 35 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 -0.06 48 0 52 0
27NOV26 7.50 C 0.00 0.00 0.00 0.37 -0.05 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.29 -0.07 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.25 -0.04 48 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.20 -0.05 48 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 -0.02 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 -0.02 49 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.03 -0.11 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.94 -0.12 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.86 -0.11 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.78 -0.10 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.61 -0.08 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.43 -0.07 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.23 -0.10 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 -0.09 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 -0.09 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 -0.07 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.06 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.05 49 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.17 -0.10 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.09 -0.11 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.02 -0.10 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.95 -0.10 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.77 -0.10 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 -0.09 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.45 -0.10 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.32 -0.08 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.21 -0.06 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 -0.05 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 -0.07 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.89 -0.06 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 -0.05 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.73 -0.05 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 -0.05 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.53 -0.05 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.05 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.37 -0.05 48 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.04 49 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 -0.02 49 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.31 -0.10 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 -0.10 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.18 -0.09 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.11 -0.10 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.95 -0.09 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.80 -0.07 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.66 -0.07 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.55 -0.05 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.43 -0.07 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.31 -0.07 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.21 -0.07 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.12 -0.06 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.03 -0.06 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.95 -0.06 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.87 -0.07 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.75 -0.05 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.69 -0.04 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.63 -0.04 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.58 -0.04 50 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.53 -0.04 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.48 -0.04 49 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.41 -0.03 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 -0.03 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.29 -0.02 49 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 25 0
TOTAL CALL 45 17,517 +45
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 170 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 0.00 152 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 170 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.01 61 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.10 +0.02 57 0 245 0
28AUG26 6.75 P 0.20 0.20 0.20 0.24 +0.05 63 30 595 0
28AUG26 7.00 P 0.00 0.00 0.00 0.42 +0.07 64 0 615 0
28AUG26 7.25 P 0.00 0.00 0.00 0.63 +0.07 61 0 205 0
28AUG26 7.50 P 0.00 0.00 0.00 0.87 +0.07 64 0 139 0
28AUG26 7.75 P 0.00 0.00 0.00 1.15 +0.10 112 0 103 0
28AUG26 8.00 P 0.00 0.00 0.00 1.40 +0.12 128 0 180 0
28AUG26 8.25 P 0.00 0.00 0.00 1.65 +0.09 143 0 0 -50
28AUG26 8.50 P 0.00 0.00 0.00 1.90 +0.12 158 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 2.15 +0.07 172 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.40 +0.10 185 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 2.65 +0.10 198 0 75 0
28AUG26 9.50 P 2.84 2.84 2.84 2.90 +0.08 210 1 30 0
28AUG26 9.75 P 0.00 0.00 0.00 3.15 +0.09 221 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 3.40 +0.07 232 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 3.90 +0.07 253 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.40 +0.07 273 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.90 +0.12 292 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.40 +0.07 309 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.90 +0.08 325 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.40 +0.07 340 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.90 +0.09 355 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.40 +0.08 369 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.90 +0.08 383 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 8.40 +0.09 397 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.90 +0.10 410 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 51 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 49 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 49 0 150 0
29SEP26 6.00 P 0.15 0.15 0.15 0.14 +0.01 48 4 96 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.02 48 0 338 0
29SEP26 6.50 P 0.34 0.34 0.34 0.33 +0.03 48 3 371 0
29SEP26 6.75 P 0.43 0.43 0.43 0.46 +0.04 48 15 477 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 +0.05 49 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 +0.06 51 0 395 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 +0.07 53 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.08 54 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 +0.07 54 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.69 +0.09 60 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 +0.09 64 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 +0.10 69 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 +0.09 74 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.11 76 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 +0.08 80 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 3.15 +0.09 78 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.41 +0.08 85 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.91 +0.08 93 0 4 -35
29SEP26 11.00 P 0.00 0.00 0.00 4.41 +0.08 101 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.91 +0.13 107 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.41 +0.08 113 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.91 +0.09 119 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.41 +0.08 125 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.91 +0.10 130 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.41 +0.09 136 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.91 +0.09 141 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.41 +0.10 146 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.91 +0.11 150 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.41 +0.13 155 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.91 +0.13 159 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.41 +0.13 163 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.91 +0.11 167 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.41 +0.11 170 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.91 +0.08 174 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.41 +0.08 178 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.91 +0.07 181 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.41 +0.12 184 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.41 +0.13 191 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.41 +0.14 197 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.41 +0.12 203 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.41 +0.14 209 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.41 +0.07 214 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.41 +0.11 219 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.41 +0.11 225 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.42 +0.12 234 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.42 +0.12 238 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.42 +0.14 243 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.42 +0.09 247 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.42 +0.09 252 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.01 49 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.36 +0.03 49 0 10 0
29OCT26 6.50 P 0.00 0.00 0.00 0.46 +0.02 48 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.60 +0.03 49 0 23 0
29OCT26 7.00 P 0.71 0.71 0.71 0.76 +0.04 50 2 68 +2
29OCT26 7.25 P 0.00 0.00 0.00 0.94 +0.06 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.12 +0.06 51 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.32 +0.08 52 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.54 +0.09 54 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.76 +0.10 55 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.98 +0.08 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.22 +0.11 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.46 +0.12 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.67 +0.07 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.94 +0.10 65 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.15 +0.09 60 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.41 +0.08 66 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 0.00 48 0 10 0
27NOV26 5.50 P 0.18 0.18 0.18 0.18 0.00 48 10 10 +10
27NOV26 5.75 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.57 +0.03 49 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.71 +0.04 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.85 +0.02 49 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.03 +0.04 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.21 +0.04 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.40 +0.05 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.60 +0.05 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.82 +0.07 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.04 +0.07 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.27 +0.08 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.50 +0.09 57 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.73 +0.08 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.94 +0.07 56 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.18 +0.08 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.44 +0.10 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.01 49 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 48 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.01 49 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.02 49 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.03 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 +0.02 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 +0.05 48 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 +0.03 48 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 +0.05 49 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 +0.05 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 +0.06 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.06 51 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 +0.07 52 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.89 +0.06 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.10 +0.07 53 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 +0.07 53 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 +0.09 55 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 +0.10 56 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.07 54 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.21 +0.07 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.44 +0.06 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.94 +0.09 59 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.43 +0.10 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.92 +0.11 64 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.42 +0.09 68 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.91 +0.09 70 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.41 +0.08 73 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.91 +0.10 76 0 0 -160
30DEC26 14.00 P 0.00 0.00 0.00 7.41 +0.09 79 0 0 -80
30DEC26 14.50 P 0.00 0.00 0.00 7.91 +0.09 82 0 0 -20
30DEC26 15.00 P 0.00 0.00 0.00 8.41 +0.10 85 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.91 +0.11 88 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.41 +0.11 90 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.91 +0.11 93 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.41 +0.11 95 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.91 +0.11 97 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.41 +0.11 100 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.91 +0.08 102 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.41 +0.08 104 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.91 +0.07 106 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.63 +0.33 138 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.41 +0.11 112 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.41 +0.11 116 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.41 +0.11 119 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.41 +0.11 123 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.53 +0.19 146 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.41 +0.11 129 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.03 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 -0.02 47 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 +0.04 49 0 0 0
30MAR27 6.50 P 0.85 0.85 0.85 0.89 +0.06 50 2 32 +2
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.04 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 +0.04 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.33 +0.05 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.52 +0.05 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.05 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.87 +0.04 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.06 +0.04 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.27 +0.06 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.48 +0.07 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.69 +0.07 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.91 +0.08 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.13 +0.08 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.35 +0.09 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.57 +0.09 54 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.02 +0.09 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.49 +0.10 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.96 +0.10 57 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.44 +0.10 58 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.93 +0.09 60 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.42 +0.09 61 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.92 +0.11 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.41 +0.09 65 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.91 +0.09 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.41 +0.10 69 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.91 +0.11 72 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.41 +0.11 74 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.91 +0.11 76 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.41 +0.11 78 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.91 +0.11 80 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.47 +0.01 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 +0.02 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.78 +0.02 49 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 +0.03 48 0 20 0
29JUN27 6.50 P 1.02 1.02 1.02 1.05 +0.05 49 5 11 +5
29JUN27 6.75 P 0.00 0.00 0.00 1.18 +0.04 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.33 +0.04 49 0 39 0
29JUN27 7.25 P 0.00 0.00 0.00 1.47 +0.02 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.67 +0.05 50 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.84 +0.05 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.05 +0.05 51 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.24 +0.05 51 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.43 +0.05 51 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.63 +0.05 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.83 +0.06 52 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.04 +0.06 52 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.25 +0.06 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.46 +0.07 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.68 +0.08 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.12 +0.07 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.57 +0.08 54 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.03 +0.08 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.50 +0.09 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.98 +0.11 57 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.46 +0.10 58 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.94 +0.11 58 0 0 0
TOTAL PUT 72 7,154 -326
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$ 16.250
28AUG26 9.75 C 0.00 0.00 0.00 6.51 +0.17 202 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.27 +0.18 217 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.76 +0.14 174 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.27 +0.16 178 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.78 +0.17 172 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.26 +0.15 124 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.76 +0.16 109 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.28 +0.16 118 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.75 +0.15 0 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 2.25 +0.15 0 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.75 +0.15 0 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.26 +0.15 38 0 198 0
28AUG26 15.50 C 0.00 0.00 0.00 0.79 +0.12 37 6 347 -6
28AUG26 16.00 C 0.40 0.40 0.30 0.41 +0.09 39 20 374 -20
28AUG26 16.50 C 0.12 0.12 0.12 0.16 +0.03 38 3 255 -3
28AUG26 17.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 +0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.28 +0.17 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.78 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.28 +0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.82 +0.20 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 +0.20 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.83 +0.23 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 +0.18 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.80 +0.15 29 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 +0.14 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.87 +0.12 30 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 +0.11 31 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.09 +0.12 30 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 +0.10 31 6 432 +6
29SEP26 16.50 C 0.54 0.54 0.54 0.53 +0.04 30 3 213 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 137 0
29SEP26 17.50 C 0.25 0.25 0.24 0.23 +0.02 31 47 128 -13
29SEP26 18.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 93 0
29SEP26 19.00 C 0.07 0.07 0.07 0.05 +0.01 32 56 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 32 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.55 +0.16 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.35 +0.24 63 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.81 +0.16 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.31 +0.19 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.82 +0.19 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.36 +0.21 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.85 +0.17 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.37 +0.18 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.89 +0.15 31 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.44 +0.13 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.03 +0.13 31 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.65 +0.11 31 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.29 +0.11 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 1.00 +0.09 30 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.76 +0.07 30 0 118 0
29OCT26 17.00 C 0.00 0.00 0.00 0.57 +0.06 30 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.43 +0.06 31 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 46 0
29OCT26 18.50 C 0.21 0.21 0.21 0.22 +0.03 31 40 95 +40
29OCT26 19.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 5.88 +0.21 57 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.34 +0.16 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.88 +0.19 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.39 +0.21 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.89 +0.19 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.42 +0.20 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.91 +0.12 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.48 +0.13 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.07 +0.11 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.71 +0.10 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.42 +0.10 31 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.13 +0.07 31 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.89 +0.08 31 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.68 +0.04 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.58 +0.19 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.35 +0.21 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.88 +0.21 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.35 +0.17 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.88 +0.19 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.39 +0.20 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 +0.20 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 +0.20 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 +0.13 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.50 +0.12 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 +0.10 28 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.75 +0.09 28 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 +0.07 28 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 +0.06 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 +0.06 28 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 +0.04 28 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.03 28 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.02 28 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 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 6.62 +0.23 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.35 +0.18 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.88 +0.20 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.38 +0.18 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.91 +0.18 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.45 +0.17 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.01 +0.17 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.59 +0.17 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.20 +0.17 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.80 +0.12 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 +0.10 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.16 +0.10 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.89 +0.04 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.63 +0.08 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.41 +0.09 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 +0.10 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 +0.07 31 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 +0.06 31 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 +0.05 31 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 +0.05 31 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 +0.03 31 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.02 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 6.68 +0.24 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.42 +0.18 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.95 +0.18 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.46 +0.17 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.02 +0.18 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.62 +0.20 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.22 +0.19 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.83 +0.21 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.45 +0.19 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.11 +0.17 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.77 +0.12 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.48 +0.12 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.22 +0.12 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.98 +0.10 31 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.76 +0.12 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.56 +0.09 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.38 +0.08 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.22 +0.07 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 1.07 +0.07 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 +0.05 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 +0.06 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.71 +0.05 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 +0.05 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 +0.03 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 86 0
TOTAL CALL 181 7,985 +5
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 150 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 364 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 279 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 433 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.04 36 0 210 0
28AUG26 16.00 P 0.22 0.22 0.13 0.14 -0.09 36 17 167 +2
28AUG26 16.50 P 0.00 0.00 0.00 0.40 -0.12 37 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 0.79 -0.15 38 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.25 -0.16 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.75 -0.16 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.75 -0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.25 -0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.75 -0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.75 -0.16 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.75 -0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 103 0
29SEP26 13.00 P 0.02 0.02 0.02 0.01 0.00 34 69 202 +59
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 223 0
29SEP26 14.00 P 0.07 0.07 0.07 0.04 -0.02 31 2 196 0
29SEP26 14.50 P 0.11 0.11 0.11 0.09 -0.03 31 2 337 -2
29SEP26 15.00 P 0.16 0.16 0.16 0.16 -0.05 30 72 693 +56
29SEP26 15.50 P 0.00 0.00 0.00 0.29 -0.08 30 0 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.47 -0.12 29 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 0.75 -0.13 31 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 -0.12 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.43 -0.14 30 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 1.84 -0.15 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.29 -0.15 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.76 -0.20 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 -0.19 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.76 -0.20 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.75 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.75 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.76 -0.16 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.76 -0.16 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.76 -0.16 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.76 -0.16 78 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.76 -0.20 83 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 32 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 360 0
29OCT26 14.50 P 0.00 0.00 0.00 0.21 -0.03 31 0 84 0
29OCT26 15.00 P 0.00 0.00 0.00 0.32 -0.05 30 0 198 0
29OCT26 15.50 P 0.00 0.00 0.00 0.49 -0.07 31 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 0.71 -0.08 31 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 0.97 -0.10 31 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.28 -0.11 32 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.60 -0.11 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.98 -0.12 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.39 -0.14 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.83 -0.23 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.34 -0.17 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.81 -0.16 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.77 -0.19 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.75 -0.20 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.75 -0.20 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 0.00 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.35 -0.05 30 0 42 0
27NOV26 15.00 P 0.00 0.00 0.00 0.50 -0.07 30 0 140 0
27NOV26 15.50 P 0.00 0.00 0.00 0.69 -0.09 29 0 170 0
27NOV26 16.00 P 0.00 0.00 0.00 0.93 -0.10 29 0 168 0
27NOV26 16.50 P 0.00 0.00 0.00 1.19 -0.10 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.49 -0.13 28 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 1.89 -0.13 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.27 -0.13 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.68 -0.13 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.10 -0.15 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.53 -0.20 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.99 -0.17 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.93 -0.19 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.88 -0.20 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.85 -0.21 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.06 28 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 -0.06 28 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 -0.07 28 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.09 28 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 -0.10 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.28 -0.12 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.60 -0.12 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 -0.13 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 -0.13 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.71 -0.15 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.18 -0.18 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.61 -0.19 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.06 -0.17 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.98 -0.18 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.91 -0.20 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.88 -0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 -0.20 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.84 -0.20 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 0.00 32 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 -0.02 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 -0.02 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 -0.03 30 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.56 -0.04 30 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.72 -0.05 30 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 0.91 -0.06 30 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 -0.06 30 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 -0.07 30 0 66 0
30MAR27 16.50 P 0.00 0.00 0.00 1.69 -0.08 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 -0.09 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.31 -0.10 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.66 -0.09 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.98 -0.15 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.38 -0.14 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.78 -0.16 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.20 -0.17 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.08 -0.19 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.99 -0.20 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.92 -0.19 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 0.00 31 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 0.00 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.35 -0.01 30 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.46 -0.02 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.59 -0.04 30 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 0.75 -0.04 30 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 0.93 -0.06 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.13 -0.06 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.35 -0.08 30 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 -0.07 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.87 -0.10 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.19 -0.08 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.51 -0.12 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.85 -0.13 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.22 -0.14 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.60 -0.14 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.98 -0.16 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.38 -0.17 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.22 -0.15 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.09 -0.20 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.99 -0.21 29 0 0 0
TOTAL PUT 162 11,171 +115
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$ 5.290
28AUG26 3.80 C 0.00 0.00 0.00 1.50 +0.02 167 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.40 +0.02 155 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.30 +0.02 144 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.20 +0.02 133 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.10 +0.02 122 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.39 +0.01 0 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 +0.01 0 0 46 0
28AUG26 5.25 C 0.08 0.10 0.08 0.09 -0.01 30 10 119 -5
28AUG26 5.50 C 0.00 0.00 0.00 0.02 0.00 38 0 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 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 0.00 193 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.51 +0.03 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.41 +0.03 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.31 +0.03 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.21 +0.03 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.11 +0.03 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 +0.03 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.02 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 +0.03 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 +0.03 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.03 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.01 30 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 0.00 32 0 749 0
29SEP26 5.50 C 0.13 0.13 0.13 0.13 0.00 31 15 583 +15
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 32 0 220 0
29SEP26 6.00 C 0.04 0.04 0.04 0.03 -0.01 31 6 342 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 35 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.52 +0.03 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.42 +0.04 39 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.32 +0.04 36 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.22 +0.04 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.13 +0.04 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.93 +0.03 29 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.52 0.00 30 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.31 +0.01 30 0 33 0
29OCT26 5.50 C 0.20 0.20 0.20 0.20 -0.01 30 15 45 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.13 0.00 31 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 0.00 32 0 200 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 33 0 6 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.24 +0.04 38 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.14 +0.04 35 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.05 +0.04 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.96 +0.04 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.87 +0.03 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.79 +0.03 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.71 +0.03 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.63 +0.02 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.57 +0.02 33 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.50 0.00 32 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.35 -0.01 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.25 0.00 32 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.17 0.00 32 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.54 +0.04 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.44 +0.04 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 +0.04 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.25 +0.04 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 +0.04 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 +0.03 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 +0.03 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 +0.03 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 +0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 +0.02 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.03 33 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 +0.01 32 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 0.00 33 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 0.00 33 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 33 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 46 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 1.55 +0.03 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.47 +0.04 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.38 +0.03 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.30 +0.03 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.22 +0.03 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 +0.03 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 +0.03 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 +0.02 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.92 +0.02 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 +0.03 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 +0.02 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 +0.02 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 0.00 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 +0.01 34 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 +0.01 34 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 +0.02 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 0.00 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 0.00 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 0.00 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 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 1.62 +0.04 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.54 +0.03 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.46 +0.03 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.38 +0.03 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.31 +0.03 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.23 +0.02 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.16 +0.02 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.09 +0.02 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 +0.02 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.97 +0.03 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.78 -0.01 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.56 0.00 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 -0.01 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 0.00 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 0.00 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
TOTAL CALL 46 5,324 +25
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 127 0
28AUG26 5.25 P 0.06 0.06 0.06 0.06 -0.02 36 5 136 +5
28AUG26 5.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.47 -0.01 56 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
29SEP26 4.70 P 0.03 0.03 0.03 0.03 -0.01 32 3 66 -3
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 33 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 33 0 131 0
29SEP26 5.00 P 0.10 0.10 0.09 0.09 -0.01 32 17 434 -2
29SEP26 5.25 P 0.19 0.19 0.19 0.18 -0.02 31 15 523 -15
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.01 33 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 -0.03 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 -0.03 35 2 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.98 -0.03 39 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.21 -0.04 0 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.05 -0.01 32 0 3 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 0.00 32 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.12 -0.01 32 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.26 -0.01 32 0 25 0
29OCT26 5.50 P 0.00 0.00 0.00 0.41 0.00 33 0 59 0
29OCT26 5.75 P 0.56 0.56 0.56 0.57 -0.02 32 15 33 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.78 -0.02 34 2 2 +2
29OCT26 6.25 P 0.00 0.00 0.00 1.00 -0.03 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.24 -0.03 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.48 -0.03 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.72 -0.03 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.97 -0.03 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.22 -0.03 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.47 -0.03 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.08 0.00 32 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.09 -0.01 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.34 -0.01 31 0 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.50 +0.01 32 0 119 0
27NOV26 5.75 P 0.64 0.64 0.64 0.64 -0.02 28 15 208 +15
27NOV26 6.00 P 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.29 -0.03 29 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.52 -0.03 27 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.76 -0.03 22 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 32 0 4 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.01 32 0 3 0
30DEC26 4.50 P 0.10 0.10 0.10 0.11 -0.01 32 40 84 +40
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 32 0 82 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 32 0 27 0
30DEC26 4.90 P 0.21 0.21 0.21 0.24 0.00 32 40 95 +40
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 -0.02 33 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.02 31 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 -0.04 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 -0.03 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 -0.03 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 -0.03 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 -0.03 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 -0.03 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 0.00 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 0.00 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 0.00 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 0.00 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 0.00 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 0.00 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 -0.01 32 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.64 -0.01 31 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 -0.02 32 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 -0.03 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.38 -0.04 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 -0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.82 -0.04 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 -0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.28 -0.04 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 -0.04 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 -0.04 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.25 -0.04 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 -0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 0.00 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 0.00 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 0.00 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 -0.01 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 -0.01 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 -0.01 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 0.00 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.74 0.00 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.26 0.00 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 -0.04 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.65 -0.04 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.87 -0.03 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.09 -0.03 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.31 -0.04 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.54 -0.04 31 0 0 0
TOTAL PUT 154 6,041 +97
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$ 155.000
28AUG26 75.00 C 0.00 0.00 0.00 80.02 +5.98 0 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 77.52 +5.98 0 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 75.03 +5.99 197 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 72.53 +5.98 186 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 70.03 +5.98 174 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 67.53 +5.98 162 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 65.03 +5.98 148 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 62.53 +5.98 130 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 60.03 +5.98 0 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 57.53 +5.98 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 55.03 +5.97 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 52.53 +5.97 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 50.03 +5.97 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 47.53 +5.97 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 45.04 +5.98 107 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 42.54 +5.98 99 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 40.04 +5.98 91 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 37.54 +5.65 83 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 35.15 +6.08 117 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 32.54 +5.97 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 30.04 +5.97 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 27.54 +5.97 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 25.04 +5.96 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 22.54 +5.95 0 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 20.04 +5.90 0 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 17.55 +5.82 41 0 38 0
28AUG26 140.00 C 0.00 0.00 0.00 15.05 +5.62 35 0 91 0
28AUG26 142.50 C 0.00 0.00 0.00 12.58 +5.07 37 0 71 0
28AUG26 145.00 C 7.50 7.50 7.50 10.15 +4.92 37 1 529 0
28AUG26 147.50 C 4.80 8.30 4.80 8.05 +4.35 44 97 1,667 0
28AUG26 150.00 C 2.15 6.12 2.15 5.63 +3.19 35 409 4,659 -251
28AUG26 152.50 C 2.30 4.25 2.30 3.74 +2.21 34 980 8,728 -83
28AUG26 155.00 C 1.98 2.70 1.30 2.34 +1.44 35 1,590 11,953 +39
28AUG26 157.50 C 0.66 1.68 0.66 1.34 +0.84 36 535 7,355 +313
28AUG26 160.00 C 0.25 0.90 0.25 0.69 +0.43 36 1,414 9,723 +6
28AUG26 162.50 C 0.26 0.41 0.26 0.32 +0.19 36 57 8,852 +33
28AUG26 165.00 C 0.20 0.27 0.18 0.15 +0.09 37 573 10,729 +557
28AUG26 167.50 C 0.09 0.11 0.09 0.06 +0.03 37 9 8,770 -7
28AUG26 170.00 C 0.15 0.15 0.07 0.02 +0.01 37 73 17,199 +43
28AUG26 172.50 C 0.06 0.06 0.06 0.01 0.00 39 2 1,853 0
28AUG26 175.00 C 0.06 0.06 0.06 0.01 0.00 43 3 2,855 -3
28AUG26 177.50 C 0.05 0.05 0.05 0.01 0.00 48 47 1,606 -47
28AUG26 180.00 C 0.03 0.08 0.03 0.01 0.00 52 14 1,670 -10
28AUG26 182.50 C 0.04 0.04 0.04 0.01 0.00 57 5 909 -5
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,585 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 628 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,755 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 603 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 319 0
28AUG26 200.00 C 0.01 0.01 0.01 0.01 0.00 85 10 1,995 0
28AUG26 205.00 C 0.01 0.01 0.01 0.01 0.00 92 20 815 0
28AUG26 210.00 C 0.03 0.03 0.01 0.01 0.00 99 54 2,382 -1
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 113 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 126 0 53 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 132 0 55 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 26.12 - 37 0 0 -
04SEP26 130.00 C 0.00 0.00 0.00 25.12 - 35 0 0 -
04SEP26 131.00 C 0.00 0.00 0.00 24.12 - 33 0 0 -
04SEP26 132.00 C 0.00 0.00 0.00 23.13 - 35 0 0 -
04SEP26 133.00 C 0.00 0.00 0.00 22.14 - 36 0 0 -
04SEP26 134.00 C 0.00 0.00 0.00 21.14 - 34 0 0 -
04SEP26 135.00 C 0.00 0.00 0.00 20.16 - 35 0 0 -
04SEP26 136.00 C 0.00 0.00 0.00 19.17 - 35 0 0 -
04SEP26 137.00 C 0.00 0.00 0.00 18.19 - 35 0 0 -
04SEP26 138.00 C 0.00 0.00 0.00 17.22 - 35 0 0 -
04SEP26 139.00 C 0.00 0.00 0.00 16.26 - 35 0 0 -
04SEP26 140.00 C 0.00 0.00 0.00 15.31 - 35 0 0 -
04SEP26 141.00 C 0.00 0.00 0.00 14.36 - 35 0 0 -
04SEP26 142.00 C 0.00 0.00 0.00 13.74 - 42 0 0 -
04SEP26 143.00 C 0.00 0.00 0.00 12.33 - 30 0 0 -
04SEP26 144.00 C 0.00 0.00 0.00 11.64 - 35 0 0 -
04SEP26 145.00 C 0.00 0.00 0.00 10.85 - 36 0 0 -
04SEP26 146.00 C 0.00 0.00 0.00 9.63 - 30 0 0 -
04SEP26 147.00 C 0.00 0.00 0.00 8.84 - 31 0 0 -
04SEP26 148.00 C 0.00 0.00 0.00 8.08 - 32 0 0 -
04SEP26 149.00 C 0.00 0.00 0.00 7.35 - 32 0 0 -
04SEP26 150.00 C 5.45 5.45 5.45 6.66 - 33 1 1 -
04SEP26 152.50 C 4.54 4.99 4.54 5.09 - 34 3 3 -
04SEP26 155.00 C 2.49 4.00 2.49 3.77 - 34 78 54 -
04SEP26 157.50 C 1.80 2.77 1.75 2.70 - 34 195 60 -
04SEP26 160.00 C 1.19 2.00 1.18 1.86 - 34 364 274 -
04SEP26 162.50 C 0.81 1.34 0.81 1.24 - 35 129 114 -
04SEP26 165.00 C 0.58 0.85 0.58 0.80 - 35 185 185 -
04SEP26 167.50 C 0.47 0.55 0.44 0.50 - 35 41 26 -
04SEP26 170.00 C 0.40 0.40 0.40 0.30 - 35 15 15 -
04SEP26 172.50 C 0.30 0.30 0.30 0.18 - 35 15 15 -
04SEP26 175.00 C 0.00 0.00 0.00 0.10 - 35 0 0 -
04SEP26 177.50 C 0.00 0.00 0.00 0.06 - 36 0 0 -
04SEP26 180.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
04SEP26 182.50 C 0.00 0.00 0.00 0.02 - 37 0 0 -
04SEP26 185.00 C 0.06 0.06 0.06 0.01 - 36 1 1 -
04SEP26 187.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 190.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
04SEP26 192.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 195.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 197.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 80.22 +5.99 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 77.72 +5.98 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 75.23 +5.98 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.74 +5.98 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.25 +5.98 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.75 +5.98 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.26 +5.98 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.77 +5.98 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.27 +5.97 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.78 +5.97 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.29 +5.98 41 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 52.80 +5.98 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.30 +5.97 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.81 +5.97 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.32 +5.96 34 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 42.83 +5.95 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.34 +5.93 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.86 +5.90 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.39 +5.87 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.93 +5.81 34 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.48 +5.72 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.77 +5.31 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.29 +5.07 0 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 23.37 +5.30 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.10 +5.08 34 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 18.60 +4.51 31 0 45 0
29SEP26 140.00 C 14.50 16.13 14.50 16.32 +4.41 29 36 121 -36
29SEP26 142.50 C 0.00 0.00 0.00 14.39 +4.10 31 0 415 0
29SEP26 145.00 C 10.00 11.65 10.00 12.58 +3.78 31 3 424 -2
29SEP26 147.50 C 10.73 10.80 10.73 10.90 +3.44 32 2 857 +1
29SEP26 150.00 C 8.00 9.57 8.00 9.36 +3.09 32 74 2,274 +20
29SEP26 152.50 C 5.71 7.61 5.71 7.96 +2.75 33 245 4,279 +156
29SEP26 155.00 C 5.00 6.82 5.00 6.71 +2.41 33 141 3,351 +46
29SEP26 157.50 C 4.30 5.70 4.30 5.60 +2.09 33 2,885 5,961 +2,471
29SEP26 160.00 C 3.79 4.90 3.79 4.63 +1.80 33 681 4,053 +221
29SEP26 162.50 C 3.08 3.99 3.08 3.79 +1.47 33 415 1,876 +321
29SEP26 165.00 C 2.50 3.32 2.50 3.07 +1.16 33 847 2,055 +261
29SEP26 167.50 C 2.20 2.80 2.20 2.46 +0.96 34 104 1,156 +79
29SEP26 170.00 C 1.65 2.20 1.65 1.96 +0.79 34 611 3,156 +111
29SEP26 172.50 C 1.16 1.85 1.16 1.61 +0.70 34 243 1,020 +152
29SEP26 175.00 C 1.35 1.40 1.26 1.28 +0.59 34 103 5,357 +46
29SEP26 177.50 C 1.18 1.18 1.08 0.99 +0.46 34 16 1,380 -1
29SEP26 180.00 C 1.00 1.01 0.92 0.76 +0.36 34 30 1,236 +27
29SEP26 182.50 C 0.75 0.75 0.75 0.57 +0.27 34 20 1,361 +10
29SEP26 185.00 C 0.70 0.70 0.68 0.43 +0.21 34 12 1,554 0
29SEP26 187.50 C 0.00 0.00 0.00 0.32 +0.16 34 0 842 0
29SEP26 190.00 C 0.50 0.50 0.46 0.24 +0.12 34 73 1,697 +13
29SEP26 192.50 C 0.00 0.00 0.00 0.18 +0.09 34 0 466 0
29SEP26 195.00 C 0.00 0.00 0.00 0.13 +0.06 34 0 1,060 0
29SEP26 197.50 C 0.33 0.33 0.33 0.10 +0.05 35 9 602 0
29SEP26 200.00 C 0.30 0.30 0.27 0.07 +0.03 34 23 2,073 -3
29SEP26 205.00 C 0.20 0.20 0.20 0.04 +0.02 35 10 307 0
29SEP26 210.00 C 0.20 0.20 0.19 0.02 +0.01 35 5 761 -5
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 35 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 39 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 228 0
29SEP26 250.00 C 0.03 0.03 0.03 0.01 0.00 49 150 443 -150
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 439 0
29SEP26 260.00 C 0.02 0.02 0.02 0.01 0.00 53 150 777 +150
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 900 0
29SEP26 270.00 C 0.01 0.01 0.01 0.01 0.00 56 28 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 72 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 77 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 82 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 94 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 96 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 98 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 100 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 102 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 80.40 +5.99 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 77.91 +5.98 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 75.42 +5.98 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.94 +5.98 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 70.45 +5.98 39 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.96 +5.98 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 65.48 +5.98 40 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.99 +5.97 35 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 60.51 +5.97 38 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 58.02 +5.96 35 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 55.54 +5.96 36 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 53.06 +5.94 36 0 24 0
29OCT26 105.00 C 0.00 0.00 0.00 50.59 +5.93 36 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 48.12 +6.28 36 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 45.67 +5.87 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 43.23 +5.83 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 40.80 +5.77 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 38.40 +5.70 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 36.04 +5.62 36 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.70 +5.51 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.72 +5.48 23 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 28.49 +5.29 27 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.34 +4.43 30 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.89 +4.92 36 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.86 +4.72 36 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 20.91 +4.51 36 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 19.05 +4.29 36 0 136 0
29OCT26 142.50 C 16.30 16.50 16.00 16.76 +3.53 34 110 160 +5
29OCT26 145.00 C 14.44 14.85 14.44 15.14 +3.69 34 16 390 +15
29OCT26 147.50 C 13.52 13.52 13.52 13.63 +3.46 34 1 331 -1
29OCT26 150.00 C 10.00 12.00 10.00 12.21 +3.21 34 202 727 +164
29OCT26 152.50 C 9.84 10.75 9.84 10.89 +2.89 35 259 1,020 +4
29OCT26 155.00 C 8.98 9.58 8.98 9.68 +2.68 35 186 1,830 +50
29OCT26 157.50 C 7.77 8.36 7.77 8.56 +2.39 35 139 961 +74
29OCT26 160.00 C 7.11 7.50 7.11 7.55 +2.17 35 77 1,013 +24
29OCT26 162.50 C 6.23 6.60 6.19 6.62 +1.83 35 89 1,292 +42
29OCT26 165.00 C 5.43 5.85 5.40 5.79 +1.75 35 78 1,052 +41
29OCT26 167.50 C 4.85 5.09 4.85 5.04 +1.52 35 61 1,752 -13
29OCT26 170.00 C 4.26 4.56 4.00 4.37 +1.33 35 359 1,102 +273
29OCT26 172.50 C 3.59 4.00 3.59 3.78 +1.15 35 16 582 0
29OCT26 175.00 C 3.28 3.28 3.22 3.34 +1.11 36 30 415 0
29OCT26 177.50 C 2.86 3.07 2.82 2.87 +0.98 36 83 321 +36
29OCT26 180.00 C 2.60 2.70 2.45 2.50 +0.91 36 23 825 -18
29OCT26 182.50 C 2.20 2.20 2.20 2.15 +0.81 36 1 76 0
29OCT26 185.00 C 2.00 2.00 2.00 1.83 +0.71 36 3 58 +3
29OCT26 187.50 C 0.00 0.00 0.00 1.55 +0.61 36 0 65 0
29OCT26 190.00 C 0.00 0.00 0.00 1.30 +0.52 36 0 207 0
29OCT26 192.50 C 1.30 1.30 1.30 1.10 +0.45 36 2 144 +2
29OCT26 195.00 C 0.00 0.00 0.00 0.92 +0.40 36 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 0.74 +0.30 36 0 33 0
29OCT26 200.00 C 0.00 0.00 0.00 0.64 +0.29 36 0 533 0
29OCT26 205.00 C 0.00 0.00 0.00 0.44 +0.20 36 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.30 +0.14 36 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.20 +0.10 36 0 0 0
29OCT26 220.00 C 0.50 0.50 0.50 0.14 +0.07 36 3 7 +3
29OCT26 225.00 C 0.00 0.00 0.00 0.09 +0.05 36 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 80.40 +5.81 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 77.91 +5.80 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 75.42 +5.79 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 72.94 +5.79 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 70.45 +5.77 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.96 +5.76 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 65.48 +5.75 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.99 +5.97 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 60.51 +5.97 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 58.02 +5.65 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 55.54 +5.96 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 53.06 +5.94 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 50.59 +5.93 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 48.56 +6.49 37 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 46.17 +5.73 37 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 43.81 +5.67 37 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.80 +4.91 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.40 +5.70 19 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.04 +5.45 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 33.70 +5.14 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.60 +5.00 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 29.57 +4.86 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.61 +4.72 32 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 26.50 +4.70 37 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 24.61 +4.52 37 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 22.80 +4.34 37 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 21.07 +4.15 37 0 21 0
27NOV26 142.50 C 0.00 0.00 0.00 18.84 +3.38 35 0 45 0
27NOV26 145.00 C 17.04 17.04 17.04 17.32 +3.65 35 15 88 +6
27NOV26 147.50 C 15.63 15.63 15.63 15.88 +3.45 36 15 130 +15
27NOV26 150.00 C 13.00 14.08 13.00 14.53 +3.25 36 57 165 +57
27NOV26 152.50 C 12.83 13.05 12.77 13.26 +3.04 36 261 375 +261
27NOV26 155.00 C 11.71 11.88 11.71 12.07 +2.87 36 85 294 +70
27NOV26 157.50 C 10.19 10.99 10.19 10.96 +2.59 36 82 449 +82
27NOV26 160.00 C 9.64 9.64 9.64 9.93 +2.37 36 45 292 +45
27NOV26 162.50 C 8.76 8.76 8.76 8.98 +2.31 36 30 155 +30
27NOV26 165.00 C 0.00 0.00 0.00 8.09 +2.07 36 0 75 0
27NOV26 167.50 C 0.00 0.00 0.00 7.28 +1.85 36 0 69 0
27NOV26 170.00 C 6.46 6.46 6.46 6.54 +1.57 37 19 41 +1
27NOV26 172.50 C 5.83 5.83 5.83 5.86 +1.42 37 15 32 +15
27NOV26 175.00 C 5.35 5.35 5.35 5.24 +1.29 37 1 1 +1
27NOV26 177.50 C 0.00 0.00 0.00 4.68 +1.18 37 0 195 0
27NOV26 180.00 C 0.00 0.00 0.00 4.22 +1.13 37 0 88 0
27NOV26 182.50 C 4.02 4.02 4.02 3.80 +1.08 37 15 15 +15
27NOV26 185.00 C 3.57 3.57 3.57 3.42 +1.03 37 15 25 +13
27NOV26 187.50 C 3.24 3.24 3.21 3.08 +0.98 38 48 399 +39
27NOV26 190.00 C 2.96 2.96 2.96 2.72 +0.93 38 15 231 +15
27NOV26 192.50 C 2.78 2.78 2.78 2.39 +0.83 38 15 15 +15
27NOV26 195.00 C 0.00 0.00 0.00 2.06 +0.69 37 0 18 0
27NOV26 197.50 C 0.00 0.00 0.00 1.81 +0.62 37 0 15 0
27NOV26 200.00 C 2.05 2.05 2.05 1.59 +0.55 37 100 118 +100
27NOV26 205.00 C 0.00 0.00 0.00 1.22 +0.44 37 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 0.93 +0.34 37 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 0.70 +0.26 37 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.53 +0.20 37 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.40 +0.16 37 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.30 +0.12 37 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.22 +0.09 37 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.17 +0.07 37 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.13 +0.06 38 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 80.77 +6.18 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.30 +6.19 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 75.83 +6.20 38 0 0 0
30DEC26 82.50 C 70.00 70.00 70.00 73.36 +5.96 38 6 5,010 -6
30DEC26 85.00 C 0.00 0.00 0.00 70.90 +6.22 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.44 +6.24 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.99 +6.26 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.55 +6.53 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 61.11 +6.57 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.69 +6.32 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.29 +6.71 38 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 53.91 +5.75 38 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 50.59 +4.73 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 49.21 +5.62 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.17 +5.73 24 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.81 +5.67 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.15 +5.15 0 0 138 0
30DEC26 117.50 C 0.00 0.00 0.00 39.03 +5.11 27 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.96 +5.00 30 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 34.94 +4.88 31 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 32.97 +4.75 33 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 31.06 +4.61 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.21 +4.46 34 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 27.43 +4.32 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 26.50 +4.29 38 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 24.76 +4.71 38 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 22.70 +4.07 37 0 106 0
30DEC26 142.50 C 0.00 0.00 0.00 20.95 +3.67 36 0 59 0
30DEC26 145.00 C 0.00 0.00 0.00 19.51 +3.51 36 0 332 0
30DEC26 147.50 C 0.00 0.00 0.00 18.13 +3.34 37 0 196 0
30DEC26 150.00 C 15.98 16.27 15.98 16.83 +3.18 37 70 1,303 +4
30DEC26 152.50 C 14.47 14.47 14.47 15.59 +3.01 37 15 1,251 +15
30DEC26 155.00 C 13.04 14.10 13.04 14.42 +2.85 37 52 1,122 +37
30DEC26 157.50 C 12.47 12.61 12.47 13.32 +2.68 37 124 873 +124
30DEC26 160.00 C 11.75 12.00 11.50 12.29 +2.53 37 125 1,904 +16
30DEC26 162.50 C 10.82 10.82 10.82 11.32 +2.38 37 45 697 +45
30DEC26 165.00 C 0.00 0.00 0.00 10.41 +2.18 37 0 1,135 0
30DEC26 167.50 C 0.00 0.00 0.00 9.56 +2.01 37 0 863 0
30DEC26 170.00 C 7.70 8.56 7.70 8.77 +1.95 37 17 2,940 +4
30DEC26 172.50 C 0.00 0.00 0.00 8.03 +1.62 37 0 1,037 0
30DEC26 175.00 C 6.90 7.60 6.90 7.35 +1.52 38 20 1,124 +5
30DEC26 177.50 C 0.00 0.00 0.00 6.71 +1.41 38 0 886 0
30DEC26 180.00 C 5.40 5.40 5.40 6.13 +1.46 38 3 2,545 +3
30DEC26 182.50 C 5.65 5.65 5.65 5.59 +1.22 38 15 2,343 +15
30DEC26 185.00 C 5.18 5.18 5.18 5.09 +1.13 38 1 467 0
30DEC26 187.50 C 4.49 4.49 4.49 4.67 +1.09 38 13 166 0
30DEC26 190.00 C 0.00 0.00 0.00 4.28 +0.94 38 0 1,595 0
30DEC26 192.50 C 0.00 0.00 0.00 3.94 +1.01 38 0 192 0
30DEC26 195.00 C 0.00 0.00 0.00 3.62 +0.98 38 0 774 0
30DEC26 197.50 C 3.36 3.48 3.36 3.33 +0.95 39 29 239 +15
30DEC26 200.00 C 3.00 3.50 3.00 3.01 +0.86 39 68 1,243 +23
30DEC26 205.00 C 2.75 2.75 2.75 2.39 +0.65 38 100 443 +100
30DEC26 210.00 C 2.40 2.40 2.30 1.94 +0.54 38 300 516 +181
30DEC26 215.00 C 1.95 1.95 1.90 1.57 +0.44 38 200 327 +99
30DEC26 220.00 C 1.70 1.80 1.60 1.31 +0.40 38 500 3,452 +400
30DEC26 225.00 C 1.50 1.50 1.40 1.03 +0.30 38 300 323 +233
30DEC26 230.00 C 1.40 1.40 1.40 0.83 +0.25 38 100 509 +100
30DEC26 235.00 C 0.00 0.00 0.00 0.66 +0.20 38 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.53 +0.16 38 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.42 +0.13 38 0 1,415 0
30DEC26 250.00 C 0.90 0.90 0.90 0.34 +0.11 38 42 743 -42
30DEC26 255.00 C 0.00 0.00 0.00 0.28 +0.10 38 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.22 +0.07 38 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.18 +0.07 38 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.14 +0.05 38 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 716 0
30DEC26 295.00 C 0.40 0.40 0.40 0.05 +0.03 39 5 300 -5
30DEC26 300.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 39 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 40 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 42 0 761 0
30MAR27 75.00 C 0.00 0.00 0.00 81.42 +5.94 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 79.00 +5.92 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 76.60 +5.90 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 74.22 +5.88 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.90 +6.22 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 69.49 +7.29 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.99 +6.26 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.55 +6.21 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.11 +5.94 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.69 +5.66 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.36 +4.66 0 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.24 +5.36 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.16 +5.30 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.11 +5.23 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.11 +5.15 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.15 +5.08 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.23 +4.99 35 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.36 +4.90 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.53 +4.80 36 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 38.76 +4.71 37 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 37.03 +4.61 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.35 +4.50 38 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 33.73 +4.40 38 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 32.15 +4.28 38 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 30.63 +4.17 39 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 29.16 +4.06 39 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 27.75 +3.95 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 26.38 +3.13 39 0 184 0
30MAR27 145.00 C 22.50 25.00 22.50 25.07 +3.72 39 16 462 -9
30MAR27 147.50 C 0.00 0.00 0.00 23.80 +3.59 39 0 1,416 0
30MAR27 150.00 C 21.75 21.96 21.75 22.98 +3.87 40 99 1,999 +99
30MAR27 152.50 C 20.07 20.07 20.07 21.43 +3.37 40 44 350 +44
30MAR27 155.00 C 19.83 19.83 19.83 20.31 +3.25 40 43 358 +43
30MAR27 157.50 C 18.62 18.70 18.62 19.24 +3.13 40 121 1,222 +99
30MAR27 160.00 C 17.97 18.30 17.97 18.22 +3.02 40 44 1,461 +40
30MAR27 162.50 C 16.55 17.08 16.46 17.25 +2.91 40 167 486 +28
30MAR27 165.00 C 15.69 16.20 15.69 16.32 +2.80 40 30 333 0
30MAR27 167.50 C 0.00 0.00 0.00 15.43 +2.65 40 0 414 0
30MAR27 170.00 C 14.58 14.58 14.58 14.58 +2.59 40 2 412 +2
30MAR27 172.50 C 0.00 0.00 0.00 13.77 +1.79 40 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 13.01 +2.38 40 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 12.28 +1.91 40 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 11.58 +2.00 40 0 592 0
30MAR27 182.50 C 10.97 10.97 10.97 10.98 +1.69 40 9 1,179 -9
30MAR27 185.00 C 0.00 0.00 0.00 10.30 +1.74 40 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 9.71 +1.91 40 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 9.14 +1.59 40 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 8.61 +1.53 40 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 8.28 +1.63 41 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 7.80 +1.56 41 0 55 0
30MAR27 200.00 C 7.20 7.50 6.14 7.22 +1.37 41 6 403 -2
30MAR27 205.00 C 0.00 0.00 0.00 6.55 +1.41 41 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 5.79 +1.14 41 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 5.11 +1.03 41 0 189 0
30MAR27 220.00 C 5.20 5.20 5.20 4.51 +0.94 41 100 1,183 +100
30MAR27 225.00 C 0.00 0.00 0.00 4.09 +0.96 41 0 300 0
30MAR27 230.00 C 0.00 0.00 0.00 3.50 +0.76 41 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 3.08 +0.75 41 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.71 +0.67 41 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 2.38 +0.60 41 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 2.10 +0.55 41 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.84 +0.48 41 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.62 +0.43 41 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 1.42 +0.39 41 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 1.25 +0.32 41 0 1,099 0
30MAR27 275.00 C 0.00 0.00 0.00 1.09 +0.28 41 0 489 0
29JUN27 75.00 C 0.00 0.00 0.00 81.42 +5.94 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 79.00 +5.92 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 76.60 +5.90 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 74.22 +5.88 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 70.90 +5.44 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 69.49 +6.21 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.25 +5.15 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 64.08 +4.96 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 61.92 +4.81 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 59.81 +4.67 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 57.79 +4.78 32 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 55.78 +5.16 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.86 +5.13 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.08 +5.19 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.15 +5.00 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.28 +4.88 38 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.52 +4.86 38 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.78 +4.71 39 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 43.05 +4.50 39 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 41.47 +4.54 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.90 +4.51 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.32 +4.32 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.78 +4.17 40 0 7 0
29JUN27 132.50 C 0.00 0.00 0.00 35.39 +4.16 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.00 +4.14 41 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 32.61 +3.94 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.25 +3.78 41 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 30.79 +4.51 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.82 +3.71 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 27.63 +3.61 41 0 0 0
29JUN27 150.00 C 25.84 25.84 25.84 26.45 +3.43 41 55 115 +55
29JUN27 152.50 C 25.00 25.00 25.00 25.30 +3.28 41 43 89 +43
29JUN27 155.00 C 23.29 24.31 23.29 24.30 +3.27 41 2 75 0
29JUN27 157.50 C 0.00 0.00 0.00 23.30 +3.24 42 0 0 0
29JUN27 160.00 C 22.10 22.10 22.10 22.30 +3.12 42 1 55 +1
29JUN27 162.50 C 21.12 21.12 21.12 21.33 +2.96 42 55 56 +55
29JUN27 165.00 C 20.23 20.23 20.23 20.36 +2.81 42 55 70 +55
29JUN27 167.50 C 0.00 0.00 0.00 19.54 +2.78 42 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 18.73 +2.77 42 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 17.92 +2.70 42 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 17.13 +2.56 42 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 16.33 +2.39 42 0 105 0
29JUN27 180.00 C 15.72 15.72 15.72 16.32 +2.93 43 40 174 -40
29JUN27 182.50 C 15.25 15.25 14.92 15.04 +2.14 42 109 80 -1
29JUN27 185.00 C 0.00 0.00 0.00 14.34 +2.29 42 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 13.94 +2.33 43 0 15 0
29JUN27 190.00 C 12.48 12.48 12.48 13.08 +2.04 42 80 80 +79
29JUN27 192.50 C 0.00 0.00 0.00 12.45 +1.94 42 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 12.19 +1.85 43 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 11.41 +1.70 42 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 11.32 +1.69 43 0 17 0
29JUN27 205.00 C 0.00 0.00 0.00 9.99 +1.33 42 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 9.25 +1.29 43 0 506 0
29JUN27 215.00 C 0.00 0.00 0.00 8.50 +1.25 43 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 7.86 +1.49 43 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 7.28 +1.45 43 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 6.64 +1.18 43 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.09 +1.18 43 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 5.55 +1.08 43 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 5.00 +1.03 43 0 0 0
29JUN27 250.00 C 5.25 5.25 5.25 4.59 +0.99 43 1 4 +1
29JUN27 255.00 C 0.00 0.00 0.00 4.21 +0.88 43 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.82 +0.87 43 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 3.44 +0.73 43 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.16 +0.70 43 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 2.81 +0.54 43 0 15 0
TOTAL CALL 19,679 273,609 +8,005
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 168 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 152 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 88 0 162 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
28AUG26 127.50 P 0.05 0.05 0.05 0.01 0.00 68 15 2,209 0
28AUG26 130.00 P 0.01 0.07 0.01 0.01 0.00 62 17 1,618 -5
28AUG26 132.50 P 0.02 0.02 0.02 0.01 -0.01 56 3 455 -3
28AUG26 135.00 P 0.07 0.08 0.03 0.01 -0.05 50 51 3,817 -5
28AUG26 137.50 P 0.10 0.10 0.10 0.01 -0.15 44 36 3,804 -1
28AUG26 140.00 P 0.46 0.46 0.10 0.01 -0.35 38 1,862 10,091 -835
28AUG26 142.50 P 0.70 0.70 0.18 0.03 -0.71 37 390 2,779 +132
28AUG26 145.00 P 1.00 1.00 0.27 0.10 -1.20 37 1,211 5,809 -357
28AUG26 147.50 P 1.25 1.25 0.48 0.28 -1.97 37 1,665 4,015 -184
28AUG26 150.00 P 3.00 3.00 0.77 0.66 -2.89 37 3,494 18,737 -102
28AUG26 152.50 P 1.97 2.48 1.40 1.35 -3.66 37 4,128 17,747 -397
28AUG26 155.00 P 4.40 4.40 2.30 2.43 -4.42 37 2,035 35,383 -101
28AUG26 157.50 P 4.21 5.59 3.95 3.95 -5.27 38 554 2,734 -318
28AUG26 160.00 P 10.00 10.00 5.26 5.80 -5.74 39 419 89,992 -223
28AUG26 162.50 P 7.91 10.01 7.59 8.03 -5.95 43 64 31,491 +32
28AUG26 165.00 P 11.74 11.74 10.00 10.41 -6.09 49 91 5,051 -62
28AUG26 167.50 P 16.00 16.00 12.50 12.53 -6.53 37 158 2,690 -2
28AUG26 170.00 P 18.72 18.72 15.20 15.22 -6.41 57 88 1,896 -73
28AUG26 172.50 P 19.30 19.30 17.70 17.70 -6.33 62 173 2,778 -4
28AUG26 175.00 P 21.80 21.84 20.94 20.00 -6.50 0 100 1,020 +94
28AUG26 177.50 P 23.89 23.89 22.83 22.70 -6.36 75 192 1,025 -154
28AUG26 180.00 P 25.60 25.60 25.60 25.18 -6.25 80 26 877 0
28AUG26 182.50 P 0.00 0.00 0.00 27.85 -6.47 97 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 30.25 -6.83 97 20 270 -11
28AUG26 187.50 P 0.00 0.00 0.00 32.63 -7.03 93 0 130 0
28AUG26 190.00 P 35.10 35.10 35.10 36.05 -6.01 145 4 256 -4
28AUG26 192.50 P 0.00 0.00 0.00 37.68 -6.76 108 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 40.36 -6.58 127 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 42.86 -6.78 132 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 45.72 -6.33 157 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 50.17 -6.87 133 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 55.34 -6.80 157 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 60.32 -6.84 165 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 65.09 -6.95 149 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 70.36 -6.80 187 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 75.39 -6.74 198 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 80.00 -7.14 0 0 5 0
28AUG26 240.00 P 0.00 0.00 0.00 85.26 -5.74 204 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 90.25 -6.84 210 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 95.35 -6.29 229 0 2 0
28AUG26 255.00 P 0.00 0.00 0.00 100.35 -6.58 237 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 105.24 -7.01 231 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 110.35 -5.97 251 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 115.62 -6.42 280 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 120.34 -5.66 263 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 130.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
04SEP26 131.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 132.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 133.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
04SEP26 134.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
04SEP26 135.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
04SEP26 136.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
04SEP26 137.00 P 0.00 0.00 0.00 0.08 - 36 0 0 -
04SEP26 138.00 P 0.33 0.33 0.30 0.11 - 36 17 17 -
04SEP26 139.00 P 0.41 0.41 0.35 0.14 - 35 30 30 -
04SEP26 140.00 P 0.47 0.47 0.38 0.19 - 35 85 85 -
04SEP26 141.00 P 0.55 0.55 0.45 0.25 - 35 51 51 -
04SEP26 142.00 P 0.65 0.65 0.56 0.32 - 35 45 45 -
04SEP26 143.00 P 0.69 0.69 0.69 0.42 - 35 30 30 -
04SEP26 144.00 P 1.06 1.06 0.68 0.52 - 35 28 28 -
04SEP26 145.00 P 1.00 1.19 0.80 0.66 - 35 65 65 -
04SEP26 146.00 P 1.50 1.50 1.07 0.82 - 35 47 33 -
04SEP26 147.00 P 1.33 1.50 1.17 1.02 - 36 43 43 -
04SEP26 148.00 P 2.10 2.37 1.34 1.24 - 36 49 38 -
04SEP26 149.00 P 1.76 2.04 1.76 1.49 - 36 105 75 -
04SEP26 150.00 P 3.00 3.00 1.75 1.79 - 36 310 186 -
04SEP26 152.50 P 3.18 3.33 2.57 2.70 - 36 137 113 -
04SEP26 155.00 P 5.25 5.25 3.80 3.86 - 36 137 134 -
04SEP26 157.50 P 0.00 0.00 0.00 5.31 - 37 0 0 -
04SEP26 160.00 P 7.38 7.38 7.38 7.01 - 37 9 9 -
04SEP26 162.50 P 9.62 10.07 9.13 8.92 - 38 65 65 -
04SEP26 165.00 P 11.68 11.68 11.00 11.03 - 40 6 0 -
04SEP26 167.50 P 0.00 0.00 0.00 12.91 - 35 0 0 -
04SEP26 170.00 P 0.00 0.00 0.00 15.22 - 35 0 0 -
04SEP26 172.50 P 0.00 0.00 0.00 17.70 - 39 0 0 -
04SEP26 175.00 P 0.00 0.00 0.00 20.61 - 53 0 0 -
04SEP26 177.50 P 0.00 0.00 0.00 23.06 - 57 0 0 -
04SEP26 180.00 P 0.00 0.00 0.00 25.75 - 65 0 0 -
04SEP26 182.50 P 0.00 0.00 0.00 28.32 - 71 0 0 -
04SEP26 185.00 P 0.00 0.00 0.00 30.25 - 60 0 0 -
04SEP26 187.50 P 0.00 0.00 0.00 32.89 - 69 0 0 -
04SEP26 190.00 P 0.00 0.00 0.00 36.05 - 88 0 0 -
04SEP26 192.50 P 0.00 0.00 0.00 37.94 - 78 0 0 -
04SEP26 195.00 P 0.00 0.00 0.00 40.83 - 92 0 0 -
04SEP26 197.50 P 0.00 0.00 0.00 42.86 - 82 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,813 0
29SEP26 102.50 P 0.11 0.11 0.11 0.01 0.00 46 1 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 41 0 463 0
29SEP26 110.00 P 0.16 0.16 0.16 0.01 -0.01 38 1 1,182 0
29SEP26 112.50 P 0.20 0.20 0.20 0.01 -0.02 36 1 370 0
29SEP26 115.00 P 0.23 0.23 0.23 0.02 -0.04 36 1 388 0
29SEP26 117.50 P 0.38 0.38 0.38 0.03 -0.06 35 1 324 -1
29SEP26 120.00 P 0.40 0.40 0.28 0.05 -0.10 35 14 489 -7
29SEP26 122.50 P 0.00 0.00 0.00 0.08 -0.17 34 0 258 0
29SEP26 125.00 P 0.38 0.45 0.38 0.13 -0.25 34 23 383 -8
29SEP26 127.50 P 0.44 0.44 0.43 0.20 -0.37 34 282 590 +277
29SEP26 130.00 P 1.00 1.00 0.55 0.32 -0.52 34 211 1,110 0
29SEP26 132.50 P 0.91 0.91 0.80 0.50 -0.70 34 26 599 +2
29SEP26 135.00 P 1.86 1.86 0.97 0.74 -0.92 34 119 2,914 -9
29SEP26 137.50 P 1.80 1.80 1.22 1.06 -1.18 34 219 3,491 -63
29SEP26 140.00 P 3.10 3.10 1.64 1.47 -1.47 34 1,154 8,076 +57
29SEP26 142.50 P 2.60 2.68 2.13 1.99 -1.78 34 210 2,392 -22
29SEP26 145.00 P 3.70 3.80 2.75 2.63 -2.16 35 717 3,401 +100
29SEP26 147.50 P 4.55 4.55 3.48 3.44 -2.51 35 607 3,858 +22
29SEP26 150.00 P 6.00 6.00 4.30 4.38 -2.87 35 593 8,443 +241
29SEP26 152.50 P 6.70 7.20 5.50 5.46 -3.22 35 217 3,832 +38
29SEP26 155.00 P 10.50 10.50 6.62 6.68 -3.62 35 449 3,875 +164
29SEP26 157.50 P 9.34 9.34 8.70 8.10 -3.93 35 128 2,892 +2
29SEP26 160.00 P 11.73 11.73 9.41 9.65 -4.26 36 47 7,400 -2
29SEP26 162.50 P 13.10 13.10 12.15 11.32 -4.50 36 32 2,387 -3
29SEP26 165.00 P 13.50 13.50 13.50 13.14 -4.85 36 10 595 0
29SEP26 167.50 P 15.35 15.35 15.35 15.09 -5.07 37 4 803 0
29SEP26 170.00 P 18.05 18.05 17.05 17.14 -5.28 38 96 1,014 +94
29SEP26 172.50 P 0.00 0.00 0.00 19.27 -5.49 38 2 986 0
29SEP26 175.00 P 0.00 0.00 0.00 21.51 -5.63 39 0 1,052 0
29SEP26 177.50 P 0.00 0.00 0.00 23.81 -5.77 41 1 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 26.14 -5.71 42 1 5,389 0
29SEP26 182.50 P 0.00 0.00 0.00 28.50 -6.06 43 0 695 0
29SEP26 185.00 P 31.90 31.90 31.90 31.06 -6.04 46 23 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 33.24 -6.42 45 0 696 0
29SEP26 190.00 P 35.75 35.75 35.75 36.05 -6.18 51 4 837 0
29SEP26 192.50 P 0.00 0.00 0.00 38.47 -6.34 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 40.83 -6.55 53 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 42.97 -6.99 50 0 325 0
29SEP26 200.00 P 46.46 46.46 46.16 45.93 -6.60 59 6 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 51.01 -6.24 64 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 55.66 -6.48 63 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 60.78 -6.38 68 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 65.74 -6.39 71 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 70.71 -6.45 75 0 422 0
29SEP26 230.00 P 76.10 76.10 76.10 75.39 -7.01 72 25 985 -25
29SEP26 235.00 P 0.00 0.00 0.00 80.65 -6.58 80 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 85.63 -6.49 83 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 90.62 -6.80 86 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 95.42 -6.66 85 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 100.56 -6.69 90 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 105.47 -6.78 92 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 110.54 -6.50 96 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 115.62 -6.44 100 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.52 -6.72 101 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.50 -6.60 103 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 130.51 -6.87 105 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 135.51 -6.87 108 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 140.50 -6.75 110 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 145.50 -6.62 112 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 155.50 -6.71 116 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.50 -6.40 121 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.50 -6.40 125 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.49 -6.49 129 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.49 -6.58 133 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.34 -6.79 132 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.50 -6.63 141 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.40 -6.67 141 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.50 -6.42 148 0 60 -60
29SEP26 400.00 P 0.00 0.00 0.00 245.48 -6.38 151 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.48 -6.43 154 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.33 -6.69 151 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.33 -6.69 155 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.34 -6.65 158 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.49 -6.86 166 0 180 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.09 -0.10 36 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.14 -0.13 36 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.20 -0.19 36 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.29 -0.26 36 0 2 0
29OCT26 120.00 P 0.81 0.81 0.80 0.41 -0.36 36 11 207 +11
29OCT26 122.50 P 0.00 0.00 0.00 0.58 -0.46 36 0 235 0
29OCT26 125.00 P 0.00 0.00 0.00 0.77 -0.61 36 0 80 0
29OCT26 127.50 P 1.42 1.42 1.42 1.04 -0.73 36 2 391 0
29OCT26 130.00 P 1.90 1.90 1.90 1.36 -0.91 36 34 402 +25
29OCT26 132.50 P 0.00 0.00 0.00 1.74 -1.11 36 0 447 0
29OCT26 135.00 P 2.93 2.93 2.50 2.23 -1.28 36 43 439 -2
29OCT26 137.50 P 3.78 3.78 3.11 2.77 -1.53 36 208 481 +146
29OCT26 140.00 P 4.26 4.26 3.59 3.43 -1.72 37 148 2,118 +37
29OCT26 142.50 P 4.30 4.37 4.30 4.18 -1.99 37 16 601 +4
29OCT26 145.00 P 5.86 5.86 5.12 5.02 -2.24 37 205 3,097 +31
29OCT26 147.50 P 6.47 6.54 6.37 5.99 -2.50 37 7 2,194 -4
29OCT26 150.00 P 8.00 8.00 7.20 7.02 -2.78 37 564 4,914 +236
29OCT26 152.50 P 9.64 9.64 8.49 8.23 -3.01 37 144 1,340 +2
29OCT26 155.00 P 10.69 10.69 9.74 9.47 -3.31 37 172 2,093 -8
29OCT26 157.50 P 12.09 14.00 11.34 10.91 -3.09 37 98 740 -22
29OCT26 160.00 P 12.92 12.97 12.91 12.36 -3.33 37 40 737 +5
29OCT26 162.50 P 15.61 15.61 14.45 13.99 -4.00 38 127 627 -33
29OCT26 165.00 P 15.61 15.61 15.61 15.65 -4.26 38 15 506 -15
29OCT26 167.50 P 0.00 0.00 0.00 17.47 -4.43 38 0 209 0
29OCT26 170.00 P 20.22 20.22 19.66 19.30 -4.67 38 7 263 +5
29OCT26 172.50 P 0.00 0.00 0.00 20.67 -5.44 36 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 22.61 -5.69 36 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 25.41 -5.15 40 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.56 -5.29 40 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 29.78 -5.43 41 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 32.05 -5.54 42 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.36 -5.66 43 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 36.72 -5.76 44 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 38.99 -5.97 44 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 41.32 -6.15 45 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 43.66 -6.33 45 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 46.05 -6.49 46 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 51.46 -6.16 53 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.17 -6.30 53 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 60.96 -6.53 55 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.01 -6.27 58 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 70.83 -6.37 59 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 75.70 -6.70 60 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 80.75 -6.48 63 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 85.69 -6.43 65 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.64 -6.78 67 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 95.59 -6.49 68 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 100.56 -6.69 70 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 105.54 -6.71 72 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 110.54 -6.50 74 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 115.62 -6.44 77 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 120.52 -6.72 78 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.06 -0.04 38 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.09 -0.07 38 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.13 -0.09 38 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.18 -0.12 38 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.25 -0.18 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.33 -0.24 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.46 -0.32 37 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.61 -0.38 37 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.79 -0.47 37 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.03 -0.58 37 0 335 0
27NOV26 122.50 P 0.00 0.00 0.00 1.30 -0.68 37 0 159 0
27NOV26 125.00 P 2.18 2.18 2.18 1.65 -0.89 37 2 48 0
27NOV26 127.50 P 0.00 0.00 0.00 2.02 -1.04 37 0 1,075 0
27NOV26 130.00 P 3.30 3.30 3.09 2.57 -1.15 38 41 381 +9
27NOV26 132.50 P 3.84 3.84 3.84 3.09 -1.31 38 15 111 +15
27NOV26 135.00 P 4.78 4.78 4.78 3.73 -1.51 38 15 230 0
27NOV26 137.50 P 5.13 5.13 5.13 4.40 -1.68 38 15 153 0
27NOV26 140.00 P 5.87 6.13 5.50 5.21 -1.89 38 37 1,584 -6
27NOV26 142.50 P 6.91 6.95 6.49 6.06 -2.08 38 56 363 +36
27NOV26 145.00 P 7.89 8.02 7.45 7.02 -2.30 38 103 708 +55
27NOV26 147.50 P 8.83 8.90 8.55 8.06 -2.50 38 27 557 +14
27NOV26 150.00 P 10.00 10.10 9.45 9.17 -2.72 38 188 1,001 +165
27NOV26 152.50 P 11.37 11.40 10.72 10.42 -2.92 38 440 1,190 +256
27NOV26 155.00 P 12.81 12.81 12.04 11.67 -3.14 38 97 802 +75
27NOV26 157.50 P 15.00 15.00 13.68 13.12 -3.34 38 339 778 +66
27NOV26 160.00 P 15.24 15.62 15.24 14.57 -3.54 39 18 608 +3
27NOV26 162.50 P 0.00 0.00 0.00 16.14 -3.74 39 0 253 0
27NOV26 165.00 P 0.00 0.00 0.00 17.79 -3.92 39 0 125 0
27NOV26 167.50 P 0.00 0.00 0.00 19.45 -4.12 39 2 3 +2
27NOV26 170.00 P 0.00 0.00 0.00 21.29 -4.28 39 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 23.13 -4.46 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 25.05 -4.61 40 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 27.05 -4.76 40 0 4 0
27NOV26 180.00 P 0.00 0.00 0.00 29.07 -4.91 40 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.18 -5.03 41 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.33 -5.16 42 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.50 -5.29 42 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 37.76 -5.38 43 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 40.04 -5.48 43 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 42.34 -5.58 44 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 44.70 -5.66 45 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.00 -5.82 45 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 51.92 -5.88 48 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 56.75 -6.11 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 61.49 -6.28 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 66.28 -6.22 52 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 71.17 -6.29 53 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 76.01 -6.39 55 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 80.75 -6.49 54 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 85.69 -6.43 56 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 90.64 -6.78 57 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 95.59 -6.49 59 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 100.56 -6.69 61 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 105.54 -6.71 62 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 110.54 -6.50 64 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 115.62 -6.50 67 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 120.52 -6.72 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 -0.04 39 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 -0.05 38 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 0.10 -0.08 38 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.15 -0.10 39 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.20 -0.13 38 0 15 0
30DEC26 100.00 P 1.00 1.00 1.00 0.28 -0.17 38 2 1,480 0
30DEC26 102.50 P 1.15 1.15 1.00 0.36 -0.22 38 3 101 -3
30DEC26 105.00 P 0.00 0.00 0.00 0.49 -0.30 38 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.63 -0.32 38 0 93 0
30DEC26 110.00 P 1.60 1.60 1.45 0.82 -0.40 38 5 2,075 -5
30DEC26 112.50 P 0.00 0.00 0.00 0.99 -0.51 38 0 6 0
30DEC26 115.00 P 2.01 2.01 2.01 1.26 -0.61 38 2 122 0
30DEC26 117.50 P 0.00 0.00 0.00 1.53 -0.72 38 0 36 0
30DEC26 120.00 P 3.01 3.01 2.57 1.95 -0.86 39 14 477 -10
30DEC26 122.50 P 0.00 0.00 0.00 2.34 -0.99 39 0 311 0
30DEC26 125.00 P 4.00 4.00 4.00 2.82 -1.12 39 2 508 0
30DEC26 127.50 P 3.99 4.21 3.82 3.35 -1.27 39 484 789 +482
30DEC26 130.00 P 5.10 5.10 4.38 3.93 -1.40 39 39 4,844 -4
30DEC26 132.50 P 5.21 5.31 4.99 4.61 -1.58 39 17 422 +15
30DEC26 135.00 P 6.88 6.88 5.70 5.29 -1.76 39 24 714 +15
30DEC26 137.50 P 7.00 7.00 6.55 6.14 -1.91 39 20 519 +10
30DEC26 140.00 P 8.15 8.15 7.30 7.00 -2.10 39 929 4,619 +2
30DEC26 142.50 P 0.00 0.00 0.00 7.94 -2.24 39 0 1,341 0
30DEC26 145.00 P 10.09 10.09 9.26 8.99 -2.45 39 143 3,041 +72
30DEC26 147.50 P 10.60 10.60 10.49 10.05 -2.65 39 19 986 +4
30DEC26 150.00 P 13.00 13.00 11.56 11.26 -2.78 39 84 3,852 +4
30DEC26 152.50 P 13.51 13.52 12.97 12.52 -2.99 39 58 1,274 +43
30DEC26 155.00 P 14.31 15.00 14.31 13.78 -3.19 39 24 2,206 +11
30DEC26 157.50 P 16.31 16.31 15.80 15.24 -3.31 39 18 1,905 0
30DEC26 160.00 P 18.00 18.38 16.90 16.70 -3.52 40 154 1,727 +65
30DEC26 162.50 P 19.58 19.58 18.85 18.20 -3.69 40 121 894 -39
30DEC26 165.00 P 0.00 0.00 0.00 19.85 -3.82 40 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 21.52 -3.99 40 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 23.20 -4.17 40 0 1,379 0
30DEC26 172.50 P 0.00 0.00 0.00 25.05 -4.26 40 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.90 -4.43 40 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.76 -4.59 41 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.76 -4.66 41 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.78 -4.80 41 0 2,026 0
30DEC26 185.00 P 36.10 36.10 35.30 34.80 -4.95 41 2 471 +1
30DEC26 187.50 P 0.00 0.00 0.00 36.91 -5.02 42 0 327 0
30DEC26 190.00 P 39.90 39.90 39.60 39.07 -5.12 42 2 215 0
30DEC26 192.50 P 0.00 0.00 0.00 41.24 -5.24 43 0 343 0
30DEC26 195.00 P 46.98 46.98 44.00 43.43 -5.35 43 2 424 0
30DEC26 197.50 P 0.00 0.00 0.00 45.72 -5.39 44 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.01 -5.48 44 0 1,580 0
30DEC26 205.00 P 53.60 53.60 52.60 52.65 -5.64 46 2 2,261 0
30DEC26 210.00 P 57.88 57.88 57.20 57.43 -5.76 47 2 236 +2
30DEC26 215.00 P 0.00 0.00 0.00 61.85 -6.31 47 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.53 -6.67 47 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 71.35 -6.91 48 0 124 0
30DEC26 230.00 P 76.34 76.34 76.34 76.01 -6.81 48 25 308 +25
30DEC26 235.00 P 0.00 0.00 0.00 81.17 -6.31 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 85.99 -6.16 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 90.84 -6.58 53 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 95.74 -6.55 54 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 100.61 -6.64 54 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 105.54 -6.71 55 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 110.54 -6.50 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 115.62 -6.50 59 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 120.52 -6.72 60 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 125.50 -6.60 61 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 130.51 -6.87 63 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 135.51 -6.87 64 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 140.50 -6.75 65 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.50 -6.62 67 0 5 -1
30DEC26 310.00 P 0.00 0.00 0.00 155.50 -6.71 69 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 165.50 -6.40 72 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 175.50 -6.40 75 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 185.49 -6.49 77 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 195.49 -6.58 79 0 0 -106
30MAR27 75.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.22 -0.08 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.29 -0.11 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.38 -0.13 41 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.48 -0.17 41 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.62 -0.20 41 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.76 -0.26 41 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.96 -0.27 41 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.17 -0.35 41 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.42 -0.40 41 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.71 -0.45 41 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.95 -0.62 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 2.33 -0.65 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.72 -0.77 41 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 3.12 -0.92 41 0 3 0
30MAR27 115.00 P 0.00 0.00 0.00 3.65 -0.93 41 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 4.18 -1.09 41 0 4 0
30MAR27 120.00 P 5.58 5.58 5.58 4.86 -1.12 41 1 3,841 0
30MAR27 122.50 P 6.37 6.37 6.37 5.56 -1.12 41 15 87 0
30MAR27 125.00 P 0.00 0.00 0.00 6.27 -1.27 42 0 91 0
30MAR27 127.50 P 0.00 0.00 0.00 6.98 -1.45 42 0 376 0
30MAR27 130.00 P 8.35 8.35 8.35 7.84 -1.48 42 200 1,058 +143
30MAR27 132.50 P 0.00 0.00 0.00 8.73 -1.59 42 0 305 0
30MAR27 135.00 P 9.95 9.95 9.95 9.62 -1.78 42 15 412 +15
30MAR27 137.50 P 11.25 11.25 11.25 10.60 -1.89 42 10 329 +10
30MAR27 140.00 P 13.00 13.00 11.85 11.68 -1.92 42 56 830 +24
30MAR27 142.50 P 13.70 13.70 13.70 12.77 -2.12 42 15 527 +15
30MAR27 145.00 P 14.67 14.68 14.58 13.86 -2.31 42 53 653 +46
30MAR27 147.50 P 15.30 15.30 15.30 15.12 -2.35 42 1 1,649 0
30MAR27 150.00 P 17.00 17.00 16.77 16.41 -2.07 42 17 3,031 +12
30MAR27 152.50 P 19.44 19.44 18.63 17.70 -2.64 42 40 1,055 +36
30MAR27 155.00 P 19.96 19.96 19.71 19.00 -2.83 42 55 1,366 +55
30MAR27 157.50 P 21.28 21.28 20.88 20.49 -2.84 42 72 1,704 +32
30MAR27 160.00 P 24.00 24.00 22.35 21.64 -3.00 42 14 1,694 -1
30MAR27 162.50 P 0.00 0.00 0.00 23.48 -3.14 42 0 506 0
30MAR27 165.00 P 0.00 0.00 0.00 24.99 -3.32 42 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 26.66 -3.35 43 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 28.35 -3.42 43 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 30.05 -3.59 43 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 31.75 -3.76 43 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.55 -3.85 43 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.43 -3.87 43 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 37.31 -3.99 43 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 39.19 -4.15 43 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 41.09 -4.30 44 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.11 -4.34 44 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.15 -4.37 44 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.20 -4.50 44 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 49.26 -4.63 44 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 49.35 -6.73 40 0 106 0
30MAR27 205.00 P 0.00 0.00 0.00 55.68 -4.82 45 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 60.07 -5.03 46 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 64.55 -5.19 47 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.04 -5.41 47 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.82 -5.44 48 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 78.17 -5.92 48 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 83.00 -5.93 49 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.63 -6.07 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.29 -6.10 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.99 -6.19 50 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 101.73 -6.17 51 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 106.82 -5.92 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.27 -6.27 51 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.06 -6.37 52 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 120.92 -6.40 52 0 86 0
29JUN27 75.00 P 0.00 0.00 0.00 0.55 -0.15 43 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 0.70 -0.16 43 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 0.85 -0.22 43 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.06 -0.22 43 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.28 -0.27 43 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 1.51 -0.39 43 0 41 0
29JUN27 90.00 P 2.69 2.69 2.69 1.82 -0.39 43 80 95 +80
29JUN27 92.50 P 0.00 0.00 0.00 2.13 -0.49 43 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 2.48 -0.57 43 0 0 0
29JUN27 97.50 P 3.48 3.48 3.48 2.90 -0.57 43 1 27 0
29JUN27 100.00 P 4.02 4.05 4.02 3.32 -0.69 43 2 48 +2
29JUN27 102.50 P 0.00 0.00 0.00 3.78 -0.79 43 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 4.34 -0.80 43 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.90 -0.90 43 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 5.47 -1.05 43 0 11 0
29JUN27 112.50 P 0.00 0.00 0.00 6.16 -1.06 43 0 1 0
29JUN27 115.00 P 7.66 7.66 7.66 6.88 -1.03 43 15 25 +12
29JUN27 117.50 P 8.40 8.40 8.40 7.61 -1.10 44 30 30 +30
29JUN27 120.00 P 9.22 9.22 9.00 8.35 -1.44 43 18 177 -3
29JUN27 122.50 P 9.97 9.97 9.97 9.26 -1.40 44 15 15 +15
29JUN27 125.00 P 0.00 0.00 0.00 10.16 -1.49 44 0 46 0
29JUN27 127.50 P 11.52 11.74 11.52 11.07 -1.61 44 2 266 -2
29JUN27 130.00 P 0.00 0.00 0.00 12.01 -1.84 44 0 161 0
29JUN27 132.50 P 0.00 0.00 0.00 13.11 -1.84 44 0 176 0
29JUN27 135.00 P 0.00 0.00 0.00 14.21 -1.86 44 0 437 0
29JUN27 137.50 P 15.86 15.86 15.86 15.31 -2.06 44 30 261 +30
29JUN27 140.00 P 16.91 17.00 16.76 16.41 -2.26 44 17 1,401 -12
29JUN27 142.50 P 0.00 0.00 0.00 17.68 -2.29 44 0 82 0
29JUN27 145.00 P 0.00 0.00 0.00 18.98 -2.30 44 0 345 0
29JUN27 147.50 P 20.72 20.72 20.72 20.28 -2.41 44 6 205 0
29JUN27 150.00 P 22.19 22.43 21.56 21.58 -2.61 44 94 1,042 +11
29JUN27 152.50 P 0.00 0.00 0.00 22.92 -2.77 44 0 325 0
29JUN27 155.00 P 25.63 25.63 24.85 24.42 -2.77 44 103 527 +60
29JUN27 157.50 P 26.16 26.75 26.16 25.92 -2.78 44 61 348 +23
29JUN27 160.00 P 27.65 27.65 27.65 27.42 -2.91 44 51 551 0
29JUN27 162.50 P 0.00 0.00 0.00 28.92 -3.10 44 1 223 +1
29JUN27 165.00 P 0.00 0.00 0.00 30.32 -3.39 44 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 32.06 -3.34 44 1 96 +1
29JUN27 170.00 P 34.86 34.86 34.86 33.83 -3.26 45 1 119 -1
29JUN27 172.50 P 0.00 0.00 0.00 35.52 -3.34 45 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.74 -3.98 44 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.91 -3.67 45 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 40.71 -3.73 45 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 42.57 -3.74 45 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 44.43 -3.76 45 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 46.30 -3.85 45 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 48.16 -4.01 45 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 50.04 -4.15 46 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 52.01 -4.19 46 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 54.02 -4.20 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 56.04 -4.21 46 0 124 0
29JUN27 205.00 P 0.00 0.00 0.00 60.08 -4.40 46 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.17 -4.62 47 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 68.47 -4.63 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.78 -4.46 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.10 -4.64 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.57 -4.61 48 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 86.11 -5.06 49 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.59 -5.24 50 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.06 -5.22 50 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.56 -5.34 50 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.08 -4.92 50 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.64 -4.86 50 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 113.22 -5.72 51 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.22 -5.51 52 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 122.88 -5.71 52 0 0 0
TOTAL PUT 29,805 457,761 +539
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$ 14.630
28AUG26 8.50 C 0.00 0.00 0.00 6.13 -0.02 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.88 -0.02 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.63 -0.03 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.38 -0.03 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.14 -0.02 176 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.14 -0.02 70 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.64 -0.02 55 0 730 0
28AUG26 13.50 C 1.20 1.20 1.20 1.15 -0.02 47 100 716 -100
28AUG26 14.00 C 0.00 0.00 0.00 0.68 -0.03 40 0 702 0
28AUG26 14.50 C 0.20 0.20 0.20 0.28 -0.05 33 25 1,239 -25
28AUG26 15.00 C 0.08 0.08 0.08 0.08 -0.02 34 148 3,549 +148
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,662 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 756 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.15 -0.02 85 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.90 -0.02 80 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.40 -0.02 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.15 -0.02 66 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.90 -0.02 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.65 -0.02 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.63 -0.05 0 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 2.17 -0.02 35 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.69 -0.03 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.25 -0.03 32 0 1,754 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.03 31 0 2,485 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 -0.03 31 0 1,563 0
29SEP26 15.00 C 0.36 0.36 0.33 0.33 -0.03 31 76 2,825 +1
29SEP26 15.50 C 0.18 0.20 0.18 0.19 -0.03 31 60 1,874 0
29SEP26 16.00 C 0.10 0.10 0.10 0.11 -0.02 33 200 900 -200
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 1,122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 6.15 -0.02 75 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.90 -0.02 70 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.40 -0.02 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.15 -0.02 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.90 -0.02 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.65 -0.02 50 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.65 -0.02 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.67 -0.02 37 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.18 -0.03 33 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.73 -0.03 33 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.32 -0.03 32 0 756 0
29OCT26 14.00 C 0.00 0.00 0.00 0.97 -0.03 32 0 910 0
29OCT26 14.50 C 0.00 0.00 0.00 0.69 -0.02 32 0 1,360 0
29OCT26 15.00 C 0.00 0.00 0.00 0.48 -0.02 32 0 1,591 0
29OCT26 15.50 C 0.00 0.00 0.00 0.33 -0.02 32 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 1,293 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 730 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.40 -0.02 56 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.15 -0.02 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.90 -0.02 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.65 -0.02 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.16 -0.02 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.68 -0.02 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.21 -0.03 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.79 -0.04 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.42 -0.04 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.11 -0.04 33 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.87 0.00 33 0 182 0
27NOV26 15.00 C 0.00 0.00 0.00 0.64 -0.05 32 0 120 0
27NOV26 15.50 C 0.00 0.00 0.00 0.49 -0.02 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.36 -0.03 32 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.26 -0.03 32 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.15 -0.02 61 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.90 -0.02 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.40 -0.02 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.15 -0.02 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.90 -0.02 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.02 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 -0.03 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.16 -0.03 32 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.70 0.00 34 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 -0.06 31 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.83 -0.07 31 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 -0.08 31 0 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 -0.08 31 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 -0.11 30 0 1,059 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.08 30 0 663 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.04 31 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 652 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 -0.04 33 0 1,902 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.05 33 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.05 34 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.05 34 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.04 35 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 397 0
30DEC26 22.00 C 0.04 0.04 0.04 0.06 -0.03 40 25 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.15 -0.02 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.90 -0.02 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.40 -0.02 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.15 -0.02 39 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.90 -0.02 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.65 -0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.16 -0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.69 +0.01 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.27 +0.04 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.87 +0.03 34 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.49 -0.01 33 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.11 -0.08 31 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.88 -0.04 33 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.67 +0.02 34 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 -0.03 33 0 300 0
30MAR27 15.00 C 0.00 0.00 0.00 1.22 -0.02 33 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 1.05 -0.02 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.90 -0.01 34 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.77 0.00 34 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 0.66 -0.01 34 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.56 -0.02 34 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 -0.03 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 -0.05 34 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.04 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 -0.04 35 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.15 -0.02 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.90 -0.02 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.40 -0.02 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.15 -0.02 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.91 -0.02 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.67 -0.02 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.22 +0.04 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.81 +0.04 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.43 +0.04 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 3.08 +0.03 33 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.77 0.00 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.46 -0.02 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.27 -0.03 34 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 2.03 -0.03 35 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.75 -0.04 33 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.55 -0.05 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.40 -0.04 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.25 -0.04 34 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.13 -0.03 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 1.02 -0.03 35 0 211 0
29JUN27 17.50 C 0.82 0.82 0.82 0.91 -0.03 36 100 1,214 +100
29JUN27 18.00 C 0.00 0.00 0.00 0.83 -0.02 36 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.75 -0.01 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.68 -0.01 37 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 -0.01 37 0 271 0
29JUN27 20.00 C 0.47 0.47 0.47 0.56 -0.01 38 90 315 +90
29JUN27 21.00 C 0.00 0.00 0.00 0.47 0.00 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 0.00 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 0.00 40 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 +0.01 40 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 465 0
TOTAL CALL 824 85,137 +14
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 175 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 0.00 146 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,011 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,818 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 3,780 0
28AUG26 14.00 P 0.04 0.04 0.03 0.04 -0.01 38 315 4,065 +17
28AUG26 14.50 P 0.17 0.17 0.14 0.15 -0.02 34 438 1,026 -44
28AUG26 15.00 P 0.00 0.00 0.00 0.45 0.00 35 0 934 0
28AUG26 15.50 P 0.00 0.00 0.00 0.88 +0.01 34 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.37 +0.02 0 0 575 0
28AUG26 16.50 P 1.88 1.88 1.88 1.87 +0.02 0 4 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.94 +0.04 122 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.45 +0.05 140 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.95 +0.05 153 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.45 +0.05 165 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.95 +0.05 178 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.45 +0.05 190 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.42 +0.02 195 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.45 +0.05 232 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.45 +0.05 251 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.45 +0.05 270 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.45 +0.05 287 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 1,773 0
29SEP26 12.00 P 0.04 0.04 0.04 0.04 0.00 34 200 2,093 0
29SEP26 12.50 P 0.08 0.08 0.08 0.08 0.00 33 25 4,125 +25
29SEP26 13.00 P 0.00 0.00 0.00 0.16 0.00 33 0 5,229 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 3,118 0
29SEP26 14.00 P 0.54 0.54 0.50 0.47 -0.01 31 185 3,309 +130
29SEP26 14.50 P 0.78 0.78 0.78 0.74 -0.01 31 30 2,281 +30
29SEP26 15.00 P 0.00 0.00 0.00 1.09 0.00 31 0 1,054 0
29SEP26 15.50 P 0.00 0.00 0.00 1.49 0.00 32 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 +0.01 33 0 1,255 0
29SEP26 16.50 P 2.42 2.42 2.42 2.42 -0.02 37 4 1,805 +4
29SEP26 17.00 P 0.00 0.00 0.00 2.88 -0.01 37 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.40 +0.03 45 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.90 +0.04 50 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.39 +0.03 52 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.89 +0.03 56 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.39 -0.01 60 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.88 -0.01 62 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.88 -0.01 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.88 -0.01 76 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.88 -0.01 83 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.88 -0.01 89 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.87 -0.01 92 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.87 +0.03 98 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.87 +0.03 103 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.84 -0.01 96 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.84 0.00 101 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.87 +0.03 118 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.86 -0.02 119 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.86 -0.01 124 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.83 -0.04 115 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.86 +0.03 132 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 559 0
29OCT26 11.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.12 0.00 34 0 1,949 0
29OCT26 12.50 P 0.20 0.20 0.19 0.20 0.00 34 11 906 +10
29OCT26 13.00 P 0.00 0.00 0.00 0.31 0.00 33 0 8,904 0
29OCT26 13.50 P 0.00 0.00 0.00 0.46 -0.01 32 0 922 0
29OCT26 14.00 P 0.72 0.72 0.72 0.67 0.00 32 25 2,905 0
29OCT26 14.50 P 1.00 1.00 1.00 0.93 -0.01 31 90 1,018 +90
29OCT26 15.00 P 0.00 0.00 0.00 1.26 +0.01 32 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.62 0.00 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.03 0.00 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.46 0.00 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.92 -0.06 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.40 -0.05 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.90 -0.04 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.39 -0.04 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.89 -0.03 44 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.39 -0.01 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.88 -0.02 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.88 -0.01 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.88 -0.01 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
27NOV26 13.00 P 0.44 0.44 0.44 0.43 -0.01 33 3 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.60 -0.02 32 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 0.82 -0.01 32 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.09 0.00 32 0 652 0
27NOV26 15.00 P 0.00 0.00 0.00 1.41 -0.02 32 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.75 -0.02 32 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.13 -0.02 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.53 -0.07 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.98 -0.05 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.44 -0.05 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.91 -0.04 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.39 -0.04 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.89 -0.03 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.39 -0.03 40 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.88 -0.03 42 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.88 -0.02 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.88 -0.01 51 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 0.01 -0.01 32 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.02 32 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 884 0
30DEC26 12.50 P 0.38 0.38 0.38 0.37 -0.04 32 133 292 +133
30DEC26 13.00 P 0.00 0.00 0.00 0.52 -0.03 32 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 -0.03 32 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 -0.01 32 0 809 0
30DEC26 14.50 P 0.00 0.00 0.00 1.21 -0.02 32 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.52 0.00 32 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 1.86 -0.02 32 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.23 -0.01 32 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.63 -0.06 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.06 -0.05 33 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.49 -0.07 33 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 3.95 -0.06 33 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.42 -0.05 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.89 -0.05 34 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.39 -0.03 36 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.88 -0.03 37 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.88 -0.02 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.88 -0.01 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.88 -0.01 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.88 -0.01 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.87 -0.02 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.87 -0.02 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.87 -0.01 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.84 -0.04 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.84 -0.04 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.87 -0.01 70 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.86 -0.02 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.86 -0.01 74 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.83 -0.04 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.86 -0.01 79 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 458 0
30MAR27 11.50 P 0.36 0.36 0.36 0.36 +0.01 33 30 388 0
30MAR27 12.00 P 0.45 0.45 0.45 0.48 -0.01 33 200 569 +200
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.02 32 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 -0.01 32 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.01 32 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.23 -0.02 32 0 1,514 0
30MAR27 14.50 P 1.55 1.55 1.55 1.50 -0.01 32 30 888 +30
30MAR27 15.00 P 1.78 1.78 1.78 1.79 -0.03 32 30 609 0
30MAR27 15.50 P 0.00 0.00 0.00 2.14 -0.05 32 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.50 -0.05 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.88 -0.04 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.26 -0.06 33 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.68 -0.04 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.10 -0.05 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.53 -0.05 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.98 -0.05 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.44 -0.03 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.91 -0.05 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.88 -0.04 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.88 -0.02 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.88 -0.01 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.88 -0.01 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.87 -0.02 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.87 -0.02 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.87 -0.01 51 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 +0.01 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 300 0
29JUN27 9.75 P 0.00 0.00 0.00 0.20 +0.02 35 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.33 +0.02 35 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.44 +0.01 35 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.58 +0.01 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 +0.01 35 0 659 0
29JUN27 12.50 P 0.00 0.00 0.00 0.92 0.00 35 0 300 0
29JUN27 13.00 P 1.16 1.16 1.16 1.14 0.00 35 10 1,007 -10
29JUN27 13.50 P 0.00 0.00 0.00 1.37 -0.01 35 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.63 -0.01 35 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 1.92 -0.01 36 0 592 0
29JUN27 15.00 P 0.00 0.00 0.00 2.21 -0.03 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.56 -0.02 36 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 2.92 -0.01 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.30 -0.01 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.70 0.00 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.10 0.00 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 -0.01 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.93 -0.02 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.35 0.00 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.79 +0.01 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.22 0.00 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.11 -0.06 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.02 -0.04 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.94 -0.05 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.88 -0.05 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.87 -0.03 41 0 0 0
TOTAL PUT 1,763 106,926 +615
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$ 5.580
28AUG26 3.40 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.38 -0.03 0 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 1.28 -0.03 0 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.08 -0.03 0 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 0.99 -0.02 104 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.89 -0.01 94 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.78 -0.02 0 0 376 0
28AUG26 4.90 C 0.00 0.00 0.00 0.69 -0.02 75 0 176 0
28AUG26 5.00 C 0.53 0.54 0.53 0.60 -0.02 78 15 560 0
28AUG26 5.25 C 0.00 0.00 0.00 0.36 -0.02 59 0 389 0
28AUG26 5.50 C 0.18 0.18 0.16 0.18 -0.03 58 4 217 -1
28AUG26 5.75 C 0.08 0.09 0.08 0.07 -0.03 58 63 278 -32
28AUG26 6.00 C 0.03 0.04 0.03 0.03 -0.01 65 30 139 0
28AUG26 6.25 C 0.02 0.02 0.02 0.01 -0.01 67 45 200 -15
28AUG26 6.50 C 0.01 0.01 0.01 0.01 0.00 85 31 80 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 192 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.03 0 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.02 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.02 45 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.02 41 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.02 43 0 196 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 0.00 47 0 163 0
29SEP26 5.00 C 0.62 0.62 0.62 0.64 -0.03 45 2 160 -2
29SEP26 5.25 C 0.46 0.46 0.46 0.49 +0.01 49 3 161 -3
29SEP26 5.50 C 0.35 0.35 0.35 0.35 0.00 48 2 187 +2
29SEP26 5.75 C 0.25 0.25 0.21 0.24 -0.01 48 2 554 -2
29SEP26 6.00 C 0.16 0.16 0.15 0.16 -0.01 48 62 962 -37
29SEP26 6.25 C 0.11 0.11 0.11 0.11 0.00 49 1 149 0
29SEP26 6.50 C 0.10 0.10 0.10 0.07 0.00 49 23 83 -23
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 175 0
29SEP26 7.00 C 0.06 0.06 0.05 0.03 0.00 50 45 503 +45
29SEP26 7.25 C 0.04 0.04 0.04 0.02 0.00 51 60 227 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 479 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.39 -0.03 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.29 -0.03 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.09 -0.04 38 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.01 -0.04 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.93 -0.03 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.85 -0.03 42 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.78 -0.03 43 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.71 -0.03 43 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.57 -0.03 45 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.44 -0.02 45 0 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.34 -0.02 45 0 60 0
29OCT26 6.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.19 -0.02 46 0 208 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 47 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.69 -0.03 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.59 -0.03 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.39 -0.05 39 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.30 -0.05 40 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.22 -0.04 42 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.05 -0.05 40 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.97 -0.06 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.78 -0.03 42 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.66 -0.01 45 0 47 0
27NOV26 5.50 C 0.00 0.00 0.00 0.53 -0.03 45 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.43 -0.02 45 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.34 -0.03 45 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.16 -0.02 45 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 1 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.89 -0.03 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.79 -0.04 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.70 -0.03 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.59 -0.06 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.50 -0.06 38 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 -0.08 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 -0.07 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 -0.06 40 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.06 40 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 -0.05 41 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 -0.05 41 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.98 -0.03 42 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 -0.02 43 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 -0.04 42 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 -0.02 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 -0.02 44 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 -0.02 44 0 46 0
30DEC26 6.00 C 0.39 0.39 0.39 0.42 -0.01 45 4 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 0.00 45 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 0.00 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 0.00 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 0.00 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 0.00 44 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 0.00 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 45 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 45 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 2.20 -0.06 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.11 -0.06 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.02 -0.06 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.93 -0.07 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.85 -0.06 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.76 -0.07 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.68 -0.07 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.61 -0.06 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.54 -0.05 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.46 -0.06 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 -0.06 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 -0.05 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 -0.05 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 -0.05 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 -0.05 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 -0.02 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 -0.06 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.87 -0.05 41 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 -0.05 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 -0.03 43 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 -0.01 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 145 0
30MAR27 7.25 C 0.27 0.27 0.27 0.25 -0.02 42 15 35 +15
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 43 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.26 -0.06 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.18 -0.06 41 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.09 -0.07 40 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.00 -0.08 39 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.93 -0.07 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.86 -0.06 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.78 -0.06 41 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.71 -0.05 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.63 -0.06 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.57 -0.05 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 -0.05 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.43 -0.05 40 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.37 -0.05 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.31 -0.05 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.25 -0.05 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.16 -0.02 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 -0.02 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.82 -0.02 42 0 2 0
29JUN27 6.00 C 0.71 0.71 0.71 0.73 -0.01 43 1 3 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.64 -0.02 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 -0.01 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.01 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 0.00 43 0 68 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
TOTAL CALL 408 11,193 -22
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 204 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 192 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 170 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 159 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 149 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 138 0 58 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 111 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 276 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 215 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 152 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 147 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 189 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 529 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 -0.01 52 0 300 0
28AUG26 5.50 P 0.11 0.12 0.11 0.10 -0.01 59 11 372 +1
28AUG26 5.75 P 0.00 0.00 0.00 0.25 0.00 63 0 31 0
28AUG26 6.00 P 0.00 0.00 0.00 0.45 0.00 66 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.69 +0.01 81 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.93 +0.02 88 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 -1
28AUG26 7.25 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.43 +0.02 175 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 44 0
29SEP26 4.60 P 0.03 0.03 0.03 0.04 0.00 47 1 257 +1
29SEP26 4.70 P 0.04 0.04 0.04 0.05 0.00 46 1 79 +1
29SEP26 4.80 P 0.07 0.07 0.07 0.07 +0.01 47 3 204 -3
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 47 0 222 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 0.00 45 0 1,173 0
29SEP26 5.25 P 0.20 0.20 0.20 0.20 +0.01 47 3 49 +3
29SEP26 5.50 P 0.31 0.31 0.31 0.31 0.00 46 1 303 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.01 46 0 536 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 -0.01 45 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 +0.01 52 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.07 +0.01 54 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.30 +0.02 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 +0.02 58 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 0.00 57 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 +0.01 62 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.25 +0.01 62 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 +0.01 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 +0.01 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.99 +0.02 66 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.24 +0.02 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.49 +0.02 74 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.74 +0.02 77 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.99 +0.02 81 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.24 +0.02 84 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.49 +0.02 88 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.99 +0.02 94 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.49 +0.02 101 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.99 +0.02 106 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.49 +0.02 112 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.99 +0.02 117 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29OCT26 4.10 P 0.02 0.02 0.02 0.02 0.00 44 1 41 +1
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 44 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 0.00 44 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 -0.01 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.10 -0.01 44 0 67 0
29OCT26 4.80 P 0.00 0.00 0.00 0.13 -0.01 45 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.15 -0.01 44 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 75 0
29OCT26 5.25 P 0.29 0.29 0.29 0.28 -0.01 44 36 137 -30
29OCT26 5.50 P 0.00 0.00 0.00 0.40 0.00 44 0 30 0
29OCT26 5.75 P 0.00 0.00 0.00 0.56 +0.01 46 0 6 0
29OCT26 6.00 P 0.00 0.00 0.00 0.72 0.00 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.91 -0.01 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.13 +0.02 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.34 +0.01 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.57 +0.03 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.81 +0.04 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.04 +0.03 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.28 +0.04 58 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 0.00 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 0.00 45 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 -0.01 44 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.11 -0.01 44 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.13 -0.01 44 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.15 -0.02 43 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.18 -0.01 44 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.35 -0.01 44 0 300 0
27NOV26 5.50 P 0.00 0.00 0.00 0.47 -0.01 44 0 32 0
27NOV26 5.75 P 0.00 0.00 0.00 0.62 -0.01 44 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.78 -0.01 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.99 +0.01 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.18 +0.01 48 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.39 +0.02 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.61 +0.01 50 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.83 +0.02 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.08 +0.04 54 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.30 +0.03 53 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 45 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 45 0 47 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 0.00 45 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.01 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.01 44 0 85 0
30DEC26 4.90 P 0.27 0.28 0.27 0.27 0.00 43 102 138 +82
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.01 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.01 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 0.00 44 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.03 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 +0.02 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 0.00 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 0.00 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 +0.02 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.66 +0.04 49 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 +0.06 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.11 +0.05 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.33 +0.05 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.57 +0.06 53 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.80 +0.05 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.04 +0.05 54 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.28 +0.05 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 +0.05 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.05 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 -0.01 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.01 42 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 0.00 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 0.00 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 0.00 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 0.00 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.01 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.01 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 0.00 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 0.00 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 0.00 42 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 0.00 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 +0.01 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 +0.02 42 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 -0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 0.00 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 +0.04 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.75 +0.04 46 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.96 +0.03 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.17 +0.05 46 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.39 +0.04 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.61 +0.05 47 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.84 +0.05 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.07 +0.05 48 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 0.00 43 0 69 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 0.00 42 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 +0.01 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 0.00 42 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 0.00 42 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 +0.01 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 +0.01 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 +0.01 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 +0.01 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.79 0.00 42 0 3 0
29JUN27 5.75 P 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 0.00 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.26 0.00 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 +0.01 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.65 +0.03 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 +0.03 45 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.04 +0.04 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.25 +0.04 45 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.46 +0.04 46 0 0 0
TOTAL PUT 159 10,520 +55
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$ 1.470
28AUG26 0.80 C 0.00 0.00 0.00 0.68 -0.04 365 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.63 -0.04 334 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.58 -0.04 304 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.48 -0.04 249 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.43 -0.04 223 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.37 -0.05 0 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.33 -0.04 173 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.28 -0.04 150 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.23 -0.04 126 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.18 -0.04 103 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.14 -0.03 105 0 9 0
28AUG26 1.40 C 0.10 0.13 0.09 0.09 -0.04 77 3 88 -1
28AUG26 1.45 C 0.06 0.06 0.06 0.06 -0.04 80 10 120 0
28AUG26 1.50 C 0.04 0.04 0.04 0.04 -0.02 86 15 159 +12
28AUG26 1.55 C 0.03 0.03 0.03 0.03 -0.01 98 33 152 +24
28AUG26 1.60 C 0.02 0.02 0.02 0.02 -0.01 102 20 230 -4
28AUG26 1.65 C 0.00 0.00 0.00 0.01 -0.01 96 0 128 0
28AUG26 1.70 C 0.00 0.00 0.00 0.01 0.00 113 0 222 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 128 0 204 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 143 0 210 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 157 0 163 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 170 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 182 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 194 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 217 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 238 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 257 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 276 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 293 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 340 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 354 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.68 -0.04 116 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.63 -0.04 106 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.58 -0.04 96 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.53 -0.04 86 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.48 -0.04 78 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.44 -0.03 86 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.39 -0.03 77 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.34 -0.03 67 0 0 0
29SEP26 1.20 C 0.33 0.33 0.32 0.30 -0.02 69 8 9 +6
29SEP26 1.25 C 0.00 0.00 0.00 0.25 -0.04 59 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 -0.03 57 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 -0.03 54 0 4 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 -0.03 54 0 36 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 -0.03 53 0 20 0
29SEP26 1.50 C 0.12 0.12 0.12 0.10 -0.02 60 5 156 +5
29SEP26 1.55 C 0.08 0.08 0.08 0.08 -0.02 60 41 382 +20
29SEP26 1.60 C 0.00 0.00 0.00 0.06 -0.02 58 0 206 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 -0.01 60 0 82 0
29SEP26 1.70 C 0.05 0.05 0.05 0.04 -0.01 61 12 79 +4
29SEP26 1.75 C 0.03 0.03 0.03 0.03 -0.01 60 1 56 -1
29SEP26 1.80 C 0.00 0.00 0.00 0.02 -0.01 57 0 141 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.01 51 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 231 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 208 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 72 0 212 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 85 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 91 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 97 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 102 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 113 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 122 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 134 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 142 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 145 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 149 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 152 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 155 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 158 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 161 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 164 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.68 -0.04 81 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.63 -0.04 73 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.58 -0.04 66 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.54 -0.03 76 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.48 -0.04 53 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.44 -0.03 61 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.39 -0.04 54 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.36 -0.02 64 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.32 -0.02 62 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.28 -0.02 60 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.23 -0.03 52 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.20 -0.03 53 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.17 -0.03 52 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.15 -0.03 55 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.13 -0.02 56 0 1 0
29OCT26 1.55 C 0.12 0.12 0.12 0.11 -0.02 56 30 35 +30
29OCT26 1.60 C 0.00 0.00 0.00 0.09 -0.02 55 0 6 0
29OCT26 1.65 C 0.00 0.00 0.00 0.08 -0.02 57 0 21 0
29OCT26 1.70 C 0.00 0.00 0.00 0.07 -0.01 58 0 9 0
29OCT26 1.75 C 0.00 0.00 0.00 0.06 -0.01 59 0 19 0
29OCT26 1.80 C 0.00 0.00 0.00 0.05 -0.01 59 0 26 0
29OCT26 1.85 C 0.00 0.00 0.00 0.04 -0.01 58 0 11 0
29OCT26 1.90 C 0.00 0.00 0.00 0.03 -0.01 56 0 33 0
29OCT26 1.95 C 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
27NOV26 0.95 C 0.00 0.00 0.00 0.54 -0.03 61 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.49 -0.04 55 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.45 -0.03 58 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.41 -0.03 58 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.37 -0.03 57 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.33 -0.03 56 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.30 -0.02 58 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.27 -0.02 58 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
27NOV26 1.40 C 0.20 0.20 0.20 0.20 -0.03 53 1 2 +1
27NOV26 1.45 C 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.14 -0.02 56 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.11 -0.02 57 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.10 -0.01 59 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.08 -0.02 56 0 1 0
27NOV26 1.80 C 0.00 0.00 0.00 0.07 -0.02 56 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.05 -0.02 55 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 2 0
30DEC26 0.80 C 0.69 0.69 0.69 0.69 -0.03 68 1 1 +1
30DEC26 0.85 C 0.00 0.00 0.00 0.64 -0.03 62 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.59 -0.04 56 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.55 -0.03 59 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.51 -0.03 60 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.48 -0.02 66 0 0 0
30DEC26 1.10 C 0.43 0.43 0.43 0.44 -0.01 64 68 69 +68
30DEC26 1.15 C 0.00 0.00 0.00 0.40 -0.02 62 0 0 0
30DEC26 1.20 C 0.35 0.35 0.35 0.36 -0.02 59 5 5 +5
30DEC26 1.25 C 0.00 0.00 0.00 0.33 -0.01 60 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.29 -0.02 56 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.26 -0.03 56 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.23 -0.03 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.21 -0.03 56 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.19 -0.03 56 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.17 -0.02 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.16 -0.02 59 0 7 0
30DEC26 1.65 C 0.00 0.00 0.00 0.14 -0.02 58 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.13 -0.02 59 0 2 0
30DEC26 1.75 C 0.11 0.11 0.11 0.11 -0.02 57 1 170 0
30DEC26 1.80 C 0.11 0.11 0.11 0.10 -0.02 58 2 399 0
30DEC26 1.85 C 0.00 0.00 0.00 0.09 -0.01 58 0 171 0
30DEC26 1.90 C 0.00 0.00 0.00 0.08 -0.01 58 0 5 0
30DEC26 1.95 C 0.00 0.00 0.00 0.07 -0.01 58 0 16 0
30DEC26 2.00 C 0.08 0.08 0.08 0.06 -0.01 57 8 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 -0.01 58 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.04 -0.01 58 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 -0.01 58 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 -0.01 55 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 245 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.71 -0.03 64 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.66 -0.04 58 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.62 -0.03 59 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.58 -0.03 58 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.54 -0.03 57 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.50 -0.03 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.47 -0.03 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.43 -0.03 55 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.40 -0.03 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.34 -0.03 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.29 -0.03 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.27 -0.03 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.23 -0.03 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.22 -0.02 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.20 -0.02 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.19 -0.02 58 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.15 -0.02 58 0 1 0
30MAR27 1.90 C 0.15 0.15 0.15 0.14 -0.01 58 2 2 +2
30MAR27 1.95 C 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 6 0
30MAR27 2.10 C 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 -0.02 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 -0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 -0.01 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 -0.01 56 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 -0.01 54 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 -0.01 51 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.20 C 0.05 0.05 0.05 0.01 0.00 52 1 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.73 -0.03 62 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.69 -0.03 61 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.65 -0.03 60 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.62 -0.02 61 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.57 -0.03 56 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.54 -0.03 57 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.51 -0.02 58 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.47 -0.03 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.44 -0.03 55 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.42 -0.02 56 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.39 -0.03 55 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.37 -0.02 56 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.35 -0.02 57 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.30 -0.03 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.28 -0.03 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.26 -0.01 58 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.24 -0.02 57 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.22 -0.02 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.21 -0.02 57 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.18 -0.03 56 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.16 -0.03 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.14 -0.03 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.13 -0.02 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.11 -0.02 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.09 -0.01 57 0 67 0
TOTAL CALL 267 9,100 +172
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 225 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 200 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 175 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 151 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 128 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.01 0.00 104 0 295 0
28AUG26 1.35 P 0.01 0.01 0.01 0.01 0.00 81 6 151 +5
28AUG26 1.40 P 0.02 0.02 0.02 0.02 0.00 78 1 130 +1
28AUG26 1.45 P 0.04 0.04 0.03 0.04 0.00 81 46 167 +36
28AUG26 1.50 P 0.07 0.07 0.05 0.07 +0.01 87 20 74 +16
28AUG26 1.55 P 0.10 0.11 0.09 0.11 +0.03 98 3 104 -1
28AUG26 1.60 P 0.00 0.00 0.00 0.15 +0.03 103 0 32 0
28AUG26 1.65 P 0.18 0.18 0.18 0.19 +0.03 97 3 19 -2
28AUG26 1.70 P 0.00 0.00 0.00 0.24 +0.04 114 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.29 +0.04 130 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.34 +0.04 144 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.39 +0.04 159 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.44 +0.04 172 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.49 +0.04 184 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.54 +0.04 196 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 123 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 84 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.02 0.00 53 0 154 0
29SEP26 1.30 P 0.03 0.03 0.03 0.03 0.00 53 1 175 0
29SEP26 1.35 P 0.05 0.05 0.05 0.05 +0.01 56 1 188 0
29SEP26 1.40 P 0.00 0.00 0.00 0.07 +0.01 57 0 119 0
29SEP26 1.45 P 0.09 0.09 0.08 0.10 +0.02 60 32 193 -16
29SEP26 1.50 P 0.11 0.11 0.11 0.13 +0.03 62 1 216 0
29SEP26 1.55 P 0.14 0.14 0.14 0.16 +0.03 62 4 38 +4
29SEP26 1.60 P 0.19 0.19 0.19 0.19 +0.03 60 3 109 +3
29SEP26 1.65 P 0.00 0.00 0.00 0.23 +0.03 62 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.27 +0.03 63 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.31 +0.03 63 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.36 +0.04 69 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.40 +0.04 66 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.45 +0.04 71 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.50 +0.04 76 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.54 +0.03 69 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.64 +0.04 77 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.73 +0.02 0 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.83 +0.03 0 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.93 +0.03 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 +0.01 60 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 +0.01 61 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.04 +0.01 60 0 1 0
29OCT26 1.25 P 0.00 0.00 0.00 0.05 +0.01 58 0 32 0
29OCT26 1.30 P 0.05 0.05 0.05 0.06 +0.01 55 2 17 0
29OCT26 1.35 P 0.00 0.00 0.00 0.08 +0.01 56 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.10 +0.01 55 0 6 0
29OCT26 1.45 P 0.11 0.11 0.11 0.12 +0.01 53 15 27 +15
29OCT26 1.50 P 0.00 0.00 0.00 0.16 +0.03 58 0 22 0
29OCT26 1.55 P 0.00 0.00 0.00 0.19 +0.03 59 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.22 +0.03 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.26 +0.03 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.30 +0.04 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.34 +0.04 62 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.38 +0.04 62 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.42 +0.04 62 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.46 +0.03 60 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.51 +0.04 64 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.56 +0.04 68 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 +0.01 56 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 +0.01 57 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 +0.01 57 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 +0.01 55 0 1 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.09 +0.02 58 0 3 0
27NOV26 1.35 P 0.00 0.00 0.00 0.11 +0.02 58 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.13 +0.02 57 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.15 +0.01 55 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.18 +0.02 56 0 4 0
27NOV26 1.55 P 0.00 0.00 0.00 0.22 +0.03 59 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.25 +0.03 59 0 2 0
27NOV26 1.65 P 0.00 0.00 0.00 0.28 +0.02 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.32 +0.03 59 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.36 +0.03 60 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.40 +0.03 61 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.44 +0.03 61 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.48 +0.03 60 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.53 +0.04 64 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.57 +0.03 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 +0.01 59 0 4 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 +0.01 60 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 +0.01 60 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 +0.01 58 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 +0.01 56 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.09 +0.01 57 0 71 0
30DEC26 1.30 P 0.10 0.10 0.10 0.11 +0.02 57 16 124 +16
30DEC26 1.35 P 0.00 0.00 0.00 0.13 +0.02 57 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.15 +0.01 55 0 53 0
30DEC26 1.45 P 0.00 0.00 0.00 0.18 +0.02 57 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.21 +0.03 57 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.24 +0.02 57 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.27 +0.02 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.31 +0.03 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.35 +0.03 61 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.39 +0.03 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.42 +0.03 59 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.46 +0.03 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.50 +0.03 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.55 +0.04 63 0 1 0
30DEC26 2.00 P 0.58 0.58 0.58 0.59 +0.03 62 1 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.68 +0.04 64 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.77 +0.04 65 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.86 +0.03 65 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.96 +0.04 69 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.05 +0.03 67 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.15 +0.03 71 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.24 +0.03 67 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.34 +0.03 71 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.44 +0.03 74 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.74 +0.04 82 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 0.00 57 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 0.00 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.15 +0.01 55 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.17 0.00 54 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.20 +0.01 55 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.22 0.00 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.26 +0.02 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.29 +0.02 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.33 +0.03 58 1 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.36 +0.02 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.39 +0.02 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.43 +0.02 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.46 +0.01 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.50 +0.02 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.55 +0.03 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.63 +0.03 60 1 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.72 +0.03 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.80 +0.03 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.89 +0.03 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.98 +0.03 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.07 +0.02 62 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.16 +0.02 62 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.26 +0.03 65 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.35 +0.02 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.45 +0.03 65 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.54 +0.02 63 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.64 +0.03 65 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.74 +0.03 67 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 56 0 3 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 +0.01 59 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 57 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 56 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 0.00 56 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.12 0.00 54 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.14 0.00 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.16 0.00 54 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 +0.01 55 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.21 0.00 54 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 +0.01 55 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 +0.01 56 0 0 0
29JUN27 1.50 P 0.28 0.28 0.28 0.29 +0.01 54 1 5 +1
29JUN27 1.55 P 0.00 0.00 0.00 0.33 +0.01 56 0 0 0
29JUN27 1.60 P 0.35 0.35 0.35 0.37 +0.02 57 1 3 +1
29JUN27 1.65 P 0.00 0.00 0.00 0.39 +0.01 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.43 +0.02 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.47 +0.03 57 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.50 +0.01 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.54 +0.02 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.58 +0.02 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.62 +0.02 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.66 +0.02 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.75 +0.02 60 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.83 +0.02 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.92 +0.02 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.01 +0.03 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.10 +0.03 62 0 21 0
TOTAL PUT 159 7,042 +79
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$ 26.780
28AUG26 16.00 C 0.00 0.00 0.00 10.79 -0.73 185 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.29 -0.73 174 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.79 -0.73 163 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.29 -0.73 153 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.79 -0.73 143 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.29 -0.73 134 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.79 -0.73 124 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.29 -0.73 115 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.79 -0.74 106 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.78 -0.74 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.79 -0.72 73 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.81 -0.71 77 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 2.87 -0.70 77 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 1.97 -0.71 70 0 97 0
28AUG26 26.00 C 1.95 1.95 1.95 1.31 -0.64 77 2 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.79 -0.52 79 0 87 0
28AUG26 28.00 C 0.00 0.00 0.00 0.43 -0.38 79 0 0 0
28AUG26 29.00 C 0.46 0.46 0.22 0.21 -0.26 79 2 13 +1
28AUG26 30.00 C 0.47 0.47 0.47 0.09 -0.16 78 15 195 +15
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.09 80 0 2 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.04 83 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 - 107 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 0.01 - 117 0 0 -
04SEP26 18.75 C 0.00 0.00 0.00 8.05 - 76 0 0 -
04SEP26 19.00 C 0.00 0.00 0.00 7.80 - 73 0 0 -
04SEP26 19.25 C 0.00 0.00 0.00 7.55 - 70 0 0 -
04SEP26 19.50 C 0.00 0.00 0.00 7.30 - 67 0 0 -
04SEP26 19.75 C 0.00 0.00 0.00 7.05 - 64 0 0 -
04SEP26 20.00 C 0.00 0.00 0.00 6.81 - 74 0 0 -
04SEP26 20.50 C 0.00 0.00 0.00 6.32 - 74 0 0 -
04SEP26 21.00 C 0.00 0.00 0.00 5.83 - 73 0 0 -
04SEP26 21.50 C 0.00 0.00 0.00 5.35 - 73 0 0 -
04SEP26 22.00 C 0.00 0.00 0.00 4.88 - 73 0 0 -
04SEP26 22.50 C 0.00 0.00 0.00 4.42 - 73 0 0 -
04SEP26 23.00 C 0.00 0.00 0.00 3.97 - 72 0 0 -
04SEP26 23.50 C 0.00 0.00 0.00 3.54 - 72 0 0 -
04SEP26 24.00 C 0.00 0.00 0.00 3.14 - 72 0 0 -
04SEP26 24.50 C 0.00 0.00 0.00 2.75 - 72 0 0 -
04SEP26 25.00 C 0.00 0.00 0.00 2.39 - 72 0 0 -
04SEP26 25.50 C 0.00 0.00 0.00 2.01 - 69 0 0 -
04SEP26 26.00 C 0.00 0.00 0.00 1.71 - 69 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 1.45 - 70 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 1.26 - 72 0 0 -
04SEP26 27.50 C 0.00 0.00 0.00 1.05 - 72 0 0 -
04SEP26 28.00 C 0.00 0.00 0.00 0.86 - 72 0 0 -
04SEP26 28.50 C 0.00 0.00 0.00 0.71 - 73 0 0 -
04SEP26 29.00 C 0.00 0.00 0.00 0.58 - 73 0 0 -
04SEP26 29.50 C 0.44 0.44 0.44 0.47 - 73 1 1 -
04SEP26 30.00 C 0.00 0.00 0.00 0.37 - 73 0 0 -
04SEP26 30.50 C 0.52 0.52 0.52 0.29 - 72 15 15 -
04SEP26 31.00 C 0.00 0.00 0.00 0.23 - 73 0 0 -
04SEP26 31.50 C 0.50 0.50 0.50 0.18 - 73 8 8 -
04SEP26 32.00 C 0.00 0.00 0.00 0.14 - 73 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 0.11 - 73 0 0 -
04SEP26 33.00 C 0.00 0.00 0.00 0.08 - 73 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 0.06 - 73 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 0.05 - 74 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 0.04 - 75 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 0.03 - 75 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 0.02 - 73 0 0 -
04SEP26 36.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 10.83 -0.70 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.33 -0.71 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.84 -0.70 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.30 -0.75 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.81 -0.71 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.35 -0.67 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.80 -0.73 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.34 -0.72 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.92 -0.64 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.01 -0.61 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.20 -0.61 61 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 4.40 -0.59 60 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 3.68 -0.62 60 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 3.03 -0.59 60 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 2.48 -0.46 61 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 1.97 -0.50 60 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.61 -0.41 62 0 15 0
29SEP26 29.00 C 1.69 1.89 1.60 1.26 -0.38 62 32 76 +31
29SEP26 30.00 C 1.53 1.63 1.10 0.97 -0.35 61 32 81 +32
29SEP26 31.00 C 0.00 0.00 0.00 0.74 -0.30 61 0 0 0
29SEP26 32.00 C 1.12 1.12 1.12 0.56 -0.25 61 10 110 +10
29SEP26 33.00 C 0.00 0.00 0.00 0.42 -0.21 61 0 0 0
29SEP26 34.00 C 0.50 0.50 0.50 0.31 -0.17 61 8 8 +8
29SEP26 35.00 C 0.00 0.00 0.00 0.23 - 61 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 0.17 - 61 18 18 -
29OCT26 16.00 C 0.00 0.00 0.00 10.88 -0.70 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.40 -0.69 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.87 -0.70 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.41 -0.69 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.95 -0.69 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.49 -0.64 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.97 -0.70 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.59 -0.64 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.14 -0.69 61 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.28 -0.67 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.52 -0.62 60 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 4.71 -0.64 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.04 -0.65 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.55 -0.49 60 0 10,000 0
29OCT26 26.00 C 0.00 0.00 0.00 3.02 -0.50 60 0 61 0
29OCT26 27.00 C 3.26 3.26 3.21 2.54 -0.47 59 45 51 +45
29OCT26 28.00 C 3.04 3.07 3.04 2.12 -0.44 59 30 30 +8
29OCT26 29.00 C 0.00 0.00 0.00 1.76 -0.39 59 0 45 0
29OCT26 30.00 C 2.05 2.05 2.05 1.46 -0.34 58 15 30 +15
29OCT26 31.00 C 0.00 0.00 0.00 1.20 -0.31 59 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.98 -0.27 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.80 -0.23 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.64 -0.22 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.52 - 58 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 0.42 - 58 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 10.92 -0.82 65 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.45 -0.82 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.06 -0.71 69 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.62 -0.67 69 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.15 -0.72 66 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.78 -0.55 69 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.27 -0.67 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.85 -0.61 64 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.50 -0.54 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.70 -0.53 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.92 -0.57 61 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 5.25 -0.51 61 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.64 -0.51 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.06 -0.41 60 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.56 -0.46 60 0 75 0
27NOV26 27.00 C 3.82 3.82 3.12 3.09 -0.43 59 31 30 +30
27NOV26 28.00 C 3.38 3.38 3.38 2.67 -0.41 59 15 110 0
27NOV26 29.00 C 0.00 0.00 0.00 2.32 -0.35 59 0 6 0
27NOV26 30.00 C 0.00 0.00 0.00 1.99 -0.33 59 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.71 -0.29 58 0 0 0
27NOV26 32.00 C 1.68 1.68 1.68 1.46 -0.27 58 6 6 0
27NOV26 33.00 C 0.00 0.00 0.00 1.25 -0.24 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.06 -0.22 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.91 - 58 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 0.74 - 57 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 11.22 -0.55 74 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.74 -0.57 71 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.11 -0.73 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.85 -0.60 68 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.28 -0.72 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.87 -0.68 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.44 -0.66 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.15 -0.59 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.76 -0.54 62 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.01 -0.52 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.30 -0.51 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.62 -0.56 59 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 5.04 -0.51 58 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 4.50 -0.44 58 0 190 0
30DEC26 26.00 C 0.00 0.00 0.00 4.01 -0.41 58 0 190 0
30DEC26 27.00 C 0.00 0.00 0.00 3.49 -0.46 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.14 -0.40 58 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 -0.40 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.43 -0.41 57 0 6 0
30DEC26 31.00 C 0.00 0.00 0.00 2.14 -0.36 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.88 -0.34 57 0 0 0
30DEC26 33.00 C 1.95 1.95 1.95 1.65 -0.31 57 2 2 +2
30DEC26 34.00 C 0.00 0.00 0.00 1.44 -0.29 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.25 - 57 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 1.10 - 57 18 18 -
30MAR27 16.00 C 0.00 0.00 0.00 11.61 -0.54 66 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.06 -0.65 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.77 -0.52 63 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.38 -0.50 63 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.99 -0.50 62 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.60 -0.51 61 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.23 -0.50 61 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.88 -0.48 61 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.52 -0.48 60 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.86 -0.45 59 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.16 -0.51 58 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 6.59 -0.48 58 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 6.04 -0.46 57 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 5.55 -0.41 57 0 1,600 0
30MAR27 26.00 C 5.48 5.48 5.48 5.11 -0.37 57 1,001 3,500 +1,000
30MAR27 27.00 C 0.00 0.00 0.00 4.66 -0.39 57 1,000 2,100 +1,000
30MAR27 28.00 C 0.00 0.00 0.00 4.19 -0.44 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.87 -0.39 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.57 -0.32 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.25 -0.32 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.96 -0.28 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.71 -0.26 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.45 -0.27 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.24 - 56 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 2.05 - 56 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 12.06 -0.33 63 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.66 -0.36 62 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.28 -0.38 62 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.91 -0.38 61 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.54 -0.39 60 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.19 -0.41 60 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.85 -0.41 60 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.51 -0.42 59 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.19 -0.47 59 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.58 -0.43 58 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.94 -0.48 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.29 -0.57 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.76 -0.52 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.29 -0.49 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.87 -0.46 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.64 -0.39 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.15 -0.53 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.81 -0.43 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.50 -0.40 57 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 4.21 -0.42 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.94 -0.38 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.70 -0.35 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.46 -0.26 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.22 - 57 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 2.98 - 57 0 0 -
TOTAL CALL 2,306 23,528 +2,197
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 120 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 +0.01 81 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 +0.02 79 0 80 0
28AUG26 25.00 P 0.09 0.30 0.09 0.24 +0.06 78 211 106 -34
28AUG26 26.00 P 0.51 0.59 0.51 0.54 +0.14 79 30 42 +30
28AUG26 27.00 P 0.00 0.00 0.00 0.98 +0.21 77 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 1.68 +0.39 83 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.41 +0.44 77 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.30 +0.55 78 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.25 +0.62 78 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.23 +0.66 80 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.30 +0.74 124 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.30 +0.75 137 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.30 - 150 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 9.23 - 123 0 0 -
04SEP26 18.75 P 0.00 0.00 0.00 0.01 - 87 0 0 -
04SEP26 19.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
04SEP26 19.25 P 0.00 0.00 0.00 0.01 - 81 0 0 -
04SEP26 19.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
04SEP26 19.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
04SEP26 20.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 20.50 P 0.00 0.00 0.00 0.02 - 74 0 0 -
04SEP26 21.00 P 0.00 0.00 0.00 0.03 - 72 0 0 -
04SEP26 21.50 P 0.00 0.00 0.00 0.05 - 72 0 0 -
04SEP26 22.00 P 0.00 0.00 0.00 0.07 - 71 0 0 -
04SEP26 22.50 P 0.00 0.00 0.00 0.11 - 71 0 0 -
04SEP26 23.00 P 0.00 0.00 0.00 0.16 - 71 0 0 -
04SEP26 23.50 P 0.00 0.00 0.00 0.23 - 71 0 0 -
04SEP26 24.00 P 0.00 0.00 0.00 0.33 - 72 0 0 -
04SEP26 24.50 P 0.00 0.00 0.00 0.44 - 71 0 0 -
04SEP26 25.00 P 0.27 0.27 0.27 0.58 - 71 80 80 -
04SEP26 25.50 P 0.00 0.00 0.00 0.74 - 71 0 0 -
04SEP26 26.00 P 0.00 0.00 0.00 0.94 - 71 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 1.18 - 71 0 0 -
04SEP26 27.00 P 0.00 0.00 0.00 1.45 - 72 0 0 -
04SEP26 27.50 P 0.00 0.00 0.00 1.73 - 72 0 0 -
04SEP26 28.00 P 1.50 1.50 1.50 2.05 - 72 5 5 -
04SEP26 28.50 P 0.00 0.00 0.00 2.40 - 72 0 0 -
04SEP26 29.00 P 0.00 0.00 0.00 2.77 - 72 0 0 -
04SEP26 29.50 P 0.00 0.00 0.00 3.15 - 72 0 0 -
04SEP26 30.00 P 0.00 0.00 0.00 3.56 - 72 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 3.98 - 72 0 0 -
04SEP26 31.00 P 0.00 0.00 0.00 4.42 - 72 0 0 -
04SEP26 31.50 P 0.00 0.00 0.00 4.87 - 72 0 0 -
04SEP26 32.00 P 0.00 0.00 0.00 5.33 - 72 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 5.80 - 72 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 6.30 - 76 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 6.76 - 72 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 7.30 - 85 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 7.74 - 73 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 8.30 - 92 0 0 -
04SEP26 35.50 P 0.00 0.00 0.00 8.73 - 75 0 0 -
04SEP26 36.00 P 0.00 0.00 0.00 9.23 - 78 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 9.72 - 0 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 10.22 - 0 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 10.72 - 0 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 0.00 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 61 0 0 0
29SEP26 20.00 P 0.14 0.14 0.14 0.12 +0.01 61 5 5 +5
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.03 61 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 +0.04 61 0 95 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 +0.06 60 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 +0.08 60 0 80 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 +0.12 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 +0.21 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 +0.27 61 0 40 0
29SEP26 28.00 P 2.34 2.34 2.20 2.76 +0.32 62 30 1,131 0
29SEP26 29.00 P 2.75 2.80 2.66 3.43 +0.44 62 180 165 +165
29SEP26 30.00 P 0.00 0.00 0.00 4.09 +0.43 61 15 15 +15
29SEP26 31.00 P 0.00 0.00 0.00 5.01 +0.56 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.86 +0.57 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.74 +0.56 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.62 +0.58 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.51 - 69 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 9.47 - 71 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 +0.01 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.17 +0.02 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.22 +0.03 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.28 +0.04 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.35 +0.06 58 0 20,000 0
29OCT26 21.00 P 0.00 0.00 0.00 0.50 +0.06 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.72 +0.08 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.00 +0.10 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.33 +0.12 56 0 95 0
29OCT26 25.00 P 0.00 0.00 0.00 1.74 +0.17 56 0 0 0
29OCT26 26.00 P 1.87 1.87 1.87 2.21 +0.22 56 8 42 +8
29OCT26 27.00 P 0.00 0.00 0.00 2.73 +0.25 56 0 199 0
29OCT26 28.00 P 3.08 3.20 3.03 3.30 +0.27 55 90 585 +90
29OCT26 29.00 P 3.29 3.89 3.24 3.94 +0.32 55 75 75 +75
29OCT26 30.00 P 4.21 4.21 4.21 4.63 +0.38 54 15 15 +15
29OCT26 31.00 P 0.00 0.00 0.00 5.48 +0.50 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.28 +0.54 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.09 +0.53 56 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.91 +0.54 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.86 - 58 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 9.69 - 55 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 +0.03 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 +0.03 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.28 +0.05 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.34 +0.04 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.42 +0.06 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.49 +0.06 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.59 +0.09 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.79 +0.09 57 0 0 0
27NOV26 22.00 P 0.94 0.94 0.94 1.06 +0.12 57 2 2 +2
27NOV26 23.00 P 0.00 0.00 0.00 1.39 +0.16 57 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.76 +0.19 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.18 +0.20 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 2.67 +0.25 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.21 +0.29 56 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 3.78 +0.31 56 0 135 0
27NOV26 29.00 P 0.00 0.00 0.00 4.41 +0.36 55 0 0 0
27NOV26 30.00 P 5.04 5.04 5.04 5.08 +0.39 55 15 30 +15
27NOV26 31.00 P 0.00 0.00 0.00 5.87 +0.50 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.64 +0.42 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.41 +0.42 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.23 +0.40 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.07 - 55 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 9.98 - 56 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.19 +0.02 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 +0.02 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 +0.03 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 +0.03 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 +0.04 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.04 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 +0.03 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 +0.06 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 +0.09 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 +0.09 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 +0.11 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.70 +0.12 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.10 +0.15 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.57 +0.20 55 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.06 +0.22 55 0 190 0
30DEC26 27.00 P 0.00 0.00 0.00 3.64 +0.31 55 0 0 0
30DEC26 28.00 P 3.58 3.58 3.58 4.19 +0.27 55 10 10 +10
30DEC26 29.00 P 0.00 0.00 0.00 4.83 +0.32 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.56 +0.40 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.28 +0.47 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.02 +0.37 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.82 +0.46 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.62 +0.44 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.45 - 56 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 10.29 - 56 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.48 +0.06 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.07 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 +0.08 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 +0.09 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 +0.10 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.00 +0.11 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.13 +0.12 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 +0.10 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.38 +0.13 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.71 +0.17 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.07 +0.18 54 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.48 +0.22 54 0 2,060 0
30MAR27 24.00 P 0.00 0.00 0.00 2.92 +0.23 54 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.40 +0.23 54 0 1,600 0
30MAR27 26.00 P 0.00 0.00 0.00 3.94 +0.26 54 1,000 3,500 +1,000
30MAR27 27.00 P 0.00 0.00 0.00 4.47 +0.32 54 1,000 2,100 +1,000
30MAR27 28.00 P 0.00 0.00 0.00 5.10 +0.37 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.71 +0.27 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.39 +0.37 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.13 +0.37 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.87 +0.40 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.62 +0.42 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.38 +0.40 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.19 - 56 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 11.00 - 56 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.84 +0.05 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.96 +0.05 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 +0.05 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.21 +0.06 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.36 +0.04 56 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.51 +0.04 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 +0.07 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.84 +0.06 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.01 +0.09 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.38 +0.15 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.74 +0.10 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.19 +0.14 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.66 +0.17 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.17 +0.19 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.71 +0.21 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.29 +0.13 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.01 +0.26 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.69 +0.38 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.37 +0.42 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.02 +0.36 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.70 +0.32 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.49 +0.38 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.21 +0.34 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.97 - 56 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 11.76 - 57 0 0 -
TOTAL PUT 2,771 35,239 +2,396
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$ 126.300
28AUG26 90.00 C 0.00 0.00 0.00 36.79 -1.46 197 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 34.29 -1.46 183 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 31.88 -1.37 177 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 29.36 -1.39 162 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 27.12 -1.14 165 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 24.37 -1.39 137 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.86 -1.40 124 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.83 -1.93 0 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 16.34 -1.92 47 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 13.84 -1.92 39 0 147 0
28AUG26 115.00 C 0.00 0.00 0.00 11.34 -1.93 32 0 252 0
28AUG26 117.50 C 0.00 0.00 0.00 8.86 -1.92 32 0 274 0
28AUG26 120.00 C 0.00 0.00 0.00 6.45 -1.89 32 0 286 0
28AUG26 122.50 C 5.50 5.50 5.00 4.23 -1.80 31 3 173 0
28AUG26 125.00 C 2.55 2.89 2.55 2.39 -1.60 31 32 262 +20
28AUG26 127.50 C 2.04 2.04 1.48 1.18 -1.25 32 32 187 -16
28AUG26 130.00 C 0.64 0.64 0.64 0.48 -0.72 32 16 240 -8
28AUG26 132.50 C 0.23 0.23 0.23 0.15 -0.41 31 1 193 -1
28AUG26 135.00 C 0.00 0.00 0.00 0.04 -0.18 32 0 130 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 -0.06 32 0 112 0
28AUG26 140.00 C 0.03 0.03 0.03 0.01 -0.01 38 4 169 -4
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
04SEP26 108.00 C 0.00 0.00 0.00 18.40 - 32 0 0 -
04SEP26 109.00 C 0.00 0.00 0.00 17.40 - 29 0 0 -
04SEP26 110.00 C 0.00 0.00 0.00 16.40 - 27 0 0 -
04SEP26 111.00 C 0.00 0.00 0.00 15.41 - 29 0 0 -
04SEP26 112.00 C 0.00 0.00 0.00 14.42 - 30 0 0 -
04SEP26 113.00 C 0.00 0.00 0.00 13.43 - 29 0 0 -
04SEP26 114.00 C 0.00 0.00 0.00 12.45 - 29 0 0 -
04SEP26 115.00 C 0.00 0.00 0.00 11.48 - 29 0 0 -
04SEP26 116.00 C 0.00 0.00 0.00 10.53 - 29 0 0 -
04SEP26 117.00 C 0.00 0.00 0.00 9.59 - 29 0 0 -
04SEP26 118.00 C 0.00 0.00 0.00 8.67 - 29 0 0 -
04SEP26 119.00 C 0.00 0.00 0.00 7.78 - 29 0 0 -
04SEP26 120.00 C 0.00 0.00 0.00 6.93 - 29 0 0 -
04SEP26 121.00 C 0.00 0.00 0.00 6.11 - 29 0 0 -
04SEP26 122.00 C 0.00 0.00 0.00 5.34 - 29 0 0 -
04SEP26 123.00 C 0.00 0.00 0.00 4.48 - 27 0 0 -
04SEP26 124.00 C 0.00 0.00 0.00 3.84 - 28 0 0 -
04SEP26 125.00 C 0.00 0.00 0.00 3.25 - 28 0 0 -
04SEP26 126.00 C 3.31 3.31 2.79 2.78 - 29 3 3 -
04SEP26 127.00 C 0.00 0.00 0.00 2.25 - 28 0 0 -
04SEP26 128.00 C 2.26 2.26 2.26 1.84 - 29 7 7 -
04SEP26 129.00 C 0.00 0.00 0.00 1.49 - 29 0 0 -
04SEP26 130.00 C 0.00 0.00 0.00 1.19 - 29 0 0 -
04SEP26 131.00 C 1.03 1.03 1.03 0.93 - 29 7 7 -
04SEP26 132.00 C 0.00 0.00 0.00 0.73 - 29 0 0 -
04SEP26 133.00 C 0.00 0.00 0.00 0.57 - 29 0 0 -
04SEP26 134.00 C 0.00 0.00 0.00 0.45 - 30 0 0 -
04SEP26 135.00 C 0.54 0.54 0.54 0.33 - 29 1 1 -
04SEP26 136.00 C 0.00 0.00 0.00 0.25 - 30 0 0 -
04SEP26 137.00 C 0.00 0.00 0.00 0.18 - 29 0 0 -
04SEP26 138.00 C 0.00 0.00 0.00 0.13 - 29 0 0 -
04SEP26 139.00 C 0.00 0.00 0.00 0.09 - 29 0 0 -
04SEP26 140.00 C 0.00 0.00 0.00 0.07 - 30 0 0 -
04SEP26 141.00 C 0.00 0.00 0.00 0.05 - 30 0 0 -
04SEP26 142.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
04SEP26 143.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
04SEP26 144.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
04SEP26 145.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
04SEP26 146.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
04SEP26 147.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
04SEP26 148.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 59.49 -1.42 113 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.00 -1.30 107 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.51 -1.22 102 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.02 -1.41 96 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.54 -1.40 91 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.04 -1.29 86 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.55 -1.32 81 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.07 -1.18 77 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.60 -1.21 73 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.11 -1.17 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.62 -1.19 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.14 -1.21 59 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 29.36 -1.54 47 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 27.12 -1.14 50 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 24.79 -1.26 49 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 22.33 -1.26 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 19.26 -1.89 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 16.90 -1.87 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 14.61 -1.83 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 12.44 -1.77 28 0 58 0
29SEP26 117.50 C 0.00 0.00 0.00 10.41 -1.69 28 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 8.55 -1.89 28 0 115 0
29SEP26 122.50 C 0.00 0.00 0.00 6.88 -1.46 28 0 151 0
29SEP26 125.00 C 0.00 0.00 0.00 5.47 -1.27 29 0 201 0
29SEP26 127.50 C 0.00 0.00 0.00 4.09 -1.21 28 0 126 0
29SEP26 130.00 C 0.00 0.00 0.00 3.11 -0.93 28 0 398 0
29SEP26 132.50 C 2.44 2.44 2.44 2.30 -0.78 28 1 66 0
29SEP26 135.00 C 1.81 1.81 1.79 1.69 -0.67 28 2 227 0
29SEP26 137.50 C 1.58 1.58 1.31 1.23 -0.54 29 20 201 +2
29SEP26 140.00 C 0.93 0.93 0.93 0.85 -0.44 29 4 81 +4
29SEP26 142.50 C 0.93 0.93 0.73 0.58 -0.33 29 16 177 -12
29SEP26 145.00 C 0.00 0.00 0.00 0.38 -0.25 29 0 186 0
29SEP26 147.50 C 0.52 0.52 0.52 0.25 -0.18 29 6 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.15 -0.13 28 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.10 -0.09 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.06 -0.06 29 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 70 0
29SEP26 160.00 C 0.12 0.12 0.12 0.03 -0.02 30 15 146 -15
29SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 37.42 -1.11 52 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 34.97 -1.25 49 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 32.52 -1.23 47 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 30.09 -1.19 44 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 27.69 -1.14 42 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 25.27 -1.14 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.83 -0.76 36 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 19.87 -1.28 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.64 -1.77 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 15.52 -1.70 27 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 13.51 -1.62 27 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 11.64 -1.53 27 0 53 0
29OCT26 120.00 C 0.00 0.00 0.00 9.91 -1.43 27 0 109 0
29OCT26 122.50 C 0.00 0.00 0.00 8.35 -1.31 27 0 53 0
29OCT26 125.00 C 0.00 0.00 0.00 6.89 -1.26 27 0 100 0
29OCT26 127.50 C 0.00 0.00 0.00 5.67 -1.01 27 0 61 0
29OCT26 130.00 C 5.45 5.45 4.66 4.74 -0.77 28 4 73 +2
29OCT26 132.50 C 3.84 3.84 3.84 3.84 -0.76 28 1 26 -1
29OCT26 135.00 C 3.12 3.12 3.12 2.97 -0.78 27 2 57 +2
29OCT26 137.50 C 2.80 2.86 2.80 2.39 -0.62 28 30 93 +1
29OCT26 140.00 C 2.00 2.00 2.00 1.86 -0.51 28 1 78 0
29OCT26 142.50 C 0.00 0.00 0.00 1.43 -0.41 28 0 66 0
29OCT26 145.00 C 0.00 0.00 0.00 1.08 -0.34 28 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.81 -0.27 28 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.59 - 27 0 0 -
27NOV26 92.50 C 0.00 0.00 0.00 35.11 -1.11 46 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 32.68 -1.07 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 30.25 -1.03 41 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 27.88 -0.95 39 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 25.48 -0.93 37 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 23.12 -0.86 35 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.20 -1.78 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.04 -1.37 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.01 -1.64 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.08 -1.55 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.24 -1.66 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 10.60 -1.40 28 0 10 0
27NOV26 122.50 C 0.00 0.00 0.00 9.00 -1.45 27 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 7.60 -1.29 27 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 6.45 -1.10 28 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 5.37 -0.99 28 0 31 0
27NOV26 132.50 C 0.00 0.00 0.00 4.51 -0.82 28 0 85 0
27NOV26 135.00 C 3.86 3.86 3.86 3.82 -0.75 28 1 2 +1
27NOV26 137.50 C 0.00 0.00 0.00 3.11 -0.67 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 2.54 -0.55 28 0 45 0
27NOV26 142.50 C 0.00 0.00 0.00 2.03 -0.49 28 0 63 0
27NOV26 145.00 C 0.00 0.00 0.00 1.63 -0.39 28 0 45 0
27NOV26 147.50 C 1.81 1.81 1.81 1.29 -0.33 28 15 16 +15
27NOV26 150.00 C 0.00 0.00 0.00 0.99 - 28 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 54.81 -1.35 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.34 -1.34 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.86 -1.34 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.39 -1.32 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.93 -1.30 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.46 -1.29 49 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 40.01 -1.26 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.48 -1.32 43 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 35.11 -1.22 42 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 32.70 -1.18 40 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 30.25 -1.03 38 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 27.95 -0.88 37 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 25.62 -0.79 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.27 -0.71 33 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 20.46 -1.52 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 18.38 -1.06 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 16.42 -1.59 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.53 -1.56 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 12.87 -1.39 28 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 11.28 -1.32 28 0 56 0
30DEC26 122.50 C 0.00 0.00 0.00 9.84 -1.22 28 0 135 0
30DEC26 125.00 C 0.00 0.00 0.00 8.37 -1.30 27 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 7.15 -1.23 27 0 208 0
30DEC26 130.00 C 6.36 6.40 6.36 6.25 -0.94 28 15 137 0
30DEC26 132.50 C 0.00 0.00 0.00 5.31 -0.71 28 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 4.58 -0.75 28 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 3.92 -0.72 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.36 -0.57 28 0 74 0
30DEC26 142.50 C 3.19 3.19 3.19 2.81 -0.49 28 15 64 +9
30DEC26 145.00 C 0.00 0.00 0.00 2.34 -0.44 28 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 1.95 -0.36 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.56 -0.37 28 0 114 0
30DEC26 152.50 C 0.00 0.00 0.00 1.29 -0.30 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.06 -0.26 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.87 -0.21 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.71 -0.16 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.57 -0.14 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.47 -0.10 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.38 -0.10 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 37.57 -1.23 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.22 -1.11 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.95 -0.93 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.60 -0.70 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.37 -0.46 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.26 -0.42 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.17 -0.39 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.59 -0.96 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.77 -0.93 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.02 -1.53 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.24 -1.57 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 14.67 -1.49 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 13.23 -1.51 27 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 12.18 -1.23 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 10.70 -1.21 27 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 9.62 -1.08 27 0 43 0
30MAR27 130.00 C 0.00 0.00 0.00 8.64 -1.01 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 7.68 -0.99 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.82 -0.96 27 0 3 0
30MAR27 137.50 C 7.00 7.00 7.00 6.11 -0.93 27 1 42 +1
30MAR27 140.00 C 0.00 0.00 0.00 5.48 -0.70 27 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 4.86 -0.73 27 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.51 -0.50 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.96 -0.51 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.41 -0.60 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.97 -0.59 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.62 -0.49 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.30 -0.45 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.98 -0.37 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 1.75 -0.28 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.52 -0.28 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.31 -0.26 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 37.89 -0.91 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.63 -0.70 31 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.42 -0.46 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.29 -0.42 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.23 -0.38 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 27.03 -0.60 28 0 0 0
29JUN27 105.00 C 26.00 26.00 26.00 24.67 -1.13 26 2 2 -2
29JUN27 107.50 C 0.00 0.00 0.00 23.54 -0.44 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.63 -0.87 28 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 20.48 -0.25 29 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 19.00 -0.25 29 0 0 0
29JUN27 117.50 C 16.83 16.83 16.83 17.12 -1.39 28 30 30 0
29JUN27 120.00 C 0.00 0.00 0.00 15.37 -1.45 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 14.18 -1.18 27 0 10 0
29JUN27 125.00 C 13.42 13.42 13.42 12.98 -1.28 27 30 30 +30
29JUN27 127.50 C 0.00 0.00 0.00 11.93 -1.18 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.97 -1.08 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 10.07 -0.88 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.14 -1.02 27 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 8.37 -0.76 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.65 -0.73 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 6.98 -0.70 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 6.46 -0.65 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 6.01 -0.41 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 5.30 -0.65 28 0 33 0
29JUN27 152.50 C 0.00 0.00 0.00 4.78 -0.49 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 4.35 -0.55 28 0 9 0
TOTAL CALL 317 11,734 +28
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 116 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 43 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 90 0 64 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 142 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 788 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 329 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 577 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 444 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 270 0
28AUG26 117.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 169 0
28AUG26 120.00 P 0.14 0.14 0.11 0.11 +0.03 31 10 185 +10
28AUG26 122.50 P 0.37 0.46 0.31 0.41 +0.14 32 32 111 -1
28AUG26 125.00 P 0.94 1.07 0.88 1.12 +0.38 32 74 290 +20
28AUG26 127.50 P 1.80 1.98 1.77 2.40 +0.86 33 33 64 +15
28AUG26 130.00 P 3.09 3.09 3.09 4.13 +1.26 31 10 181 +10
28AUG26 132.50 P 0.00 0.00 0.00 6.32 +1.53 31 0 1 0
28AUG26 135.00 P 0.00 0.00 0.00 8.72 +1.76 32 0 0 0
28AUG26 137.50 P 9.80 9.80 9.80 11.20 +1.87 0 1 1 0
28AUG26 140.00 P 0.00 0.00 0.00 13.70 +1.90 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 16.20 +1.90 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 18.70 +1.90 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.20 +1.32 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.70 +1.25 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 26.20 +1.22 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.70 +1.22 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.20 +1.22 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.70 +1.22 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.20 +1.22 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.70 +1.23 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 41.20 +1.22 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 109.00 P 0.06 0.06 0.06 0.01 - 33 13 13 -
04SEP26 110.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
04SEP26 111.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
04SEP26 112.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
04SEP26 113.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
04SEP26 114.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
04SEP26 115.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
04SEP26 116.00 P 0.00 0.00 0.00 0.13 - 30 0 0 -
04SEP26 117.00 P 0.00 0.00 0.00 0.19 - 29 0 0 -
04SEP26 118.00 P 0.00 0.00 0.00 0.28 - 30 0 0 -
04SEP26 119.00 P 0.45 0.45 0.45 0.39 - 30 2 2 -
04SEP26 120.00 P 0.00 0.00 0.00 0.53 - 29 0 0 -
04SEP26 121.00 P 0.00 0.00 0.00 0.73 - 30 0 0 -
04SEP26 122.00 P 0.63 0.85 0.63 0.97 - 30 3 3 -
04SEP26 123.00 P 1.00 1.00 1.00 1.25 - 30 2 2 -
04SEP26 124.00 P 0.00 0.00 0.00 1.58 - 30 0 0 -
04SEP26 125.00 P 0.00 0.00 0.00 1.95 - 29 0 0 -
04SEP26 126.00 P 0.00 0.00 0.00 2.43 - 30 0 0 -
04SEP26 127.00 P 2.13 2.74 2.13 2.95 - 30 3 3 -
04SEP26 128.00 P 0.00 0.00 0.00 3.55 - 30 0 0 -
04SEP26 129.00 P 0.00 0.00 0.00 4.20 - 30 0 0 -
04SEP26 130.00 P 0.00 0.00 0.00 4.95 - 31 0 0 -
04SEP26 131.00 P 0.00 0.00 0.00 5.57 - 29 0 0 -
04SEP26 132.00 P 0.00 0.00 0.00 6.36 - 29 0 0 -
04SEP26 133.00 P 0.00 0.00 0.00 7.18 - 29 0 0 -
04SEP26 134.00 P 0.00 0.00 0.00 8.05 - 29 0 0 -
04SEP26 135.00 P 0.00 0.00 0.00 8.94 - 29 0 0 -
04SEP26 136.00 P 0.00 0.00 0.00 9.86 - 29 0 0 -
04SEP26 137.00 P 0.00 0.00 0.00 10.80 - 29 0 0 -
04SEP26 138.00 P 0.00 0.00 0.00 11.76 - 29 0 0 -
04SEP26 139.00 P 0.00 0.00 0.00 12.73 - 29 0 0 -
04SEP26 140.00 P 0.00 0.00 0.00 13.71 - 29 0 0 -
04SEP26 141.00 P 0.00 0.00 0.00 14.70 - 0 0 0 -
04SEP26 142.00 P 0.00 0.00 0.00 15.70 - 0 0 0 -
04SEP26 143.00 P 0.00 0.00 0.00 16.70 - 0 0 0 -
04SEP26 144.00 P 0.00 0.00 0.00 17.70 - 0 0 0 -
04SEP26 145.00 P 0.00 0.00 0.00 18.70 - 0 0 0 -
04SEP26 146.00 P 0.00 0.00 0.00 19.70 - 0 0 0 -
04SEP26 147.00 P 0.00 0.00 0.00 20.70 - 0 0 0 -
04SEP26 148.00 P 0.00 0.00 0.00 21.70 - 0 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.15 0.15 0.15 0.01 0.00 30 10 72 -10
29SEP26 100.00 P 0.00 0.00 0.00 0.02 0.00 29 0 159 0
29SEP26 102.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 218 0
29SEP26 107.50 P 0.38 0.38 0.38 0.15 +0.03 29 1 240 0
29SEP26 110.00 P 0.43 0.43 0.43 0.29 +0.06 29 12 195 -2
29SEP26 112.50 P 0.63 0.63 0.63 0.50 +0.10 29 15 164 +10
29SEP26 115.00 P 0.88 0.92 0.78 0.83 +0.16 29 22 248 +1
29SEP26 117.50 P 1.21 1.21 1.21 1.30 +0.23 29 1 164 0
29SEP26 120.00 P 1.86 1.86 1.73 1.97 +0.35 29 3 85 0
29SEP26 122.50 P 2.40 2.59 2.33 2.83 +0.55 29 49 217 +48
29SEP26 125.00 P 0.00 0.00 0.00 3.85 +0.64 29 0 151 0
29SEP26 127.50 P 0.00 0.00 0.00 5.16 +0.83 29 0 145 0
29SEP26 130.00 P 5.55 5.55 5.55 6.73 +1.19 30 5 173 -5
29SEP26 132.50 P 0.00 0.00 0.00 8.22 +1.11 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 10.08 +1.26 28 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 12.10 +1.40 28 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 14.25 +1.53 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.51 +1.63 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 18.85 +1.21 28 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 21.25 +1.20 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.71 +1.19 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.20 +1.16 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.70 +1.13 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.20 +1.02 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.70 +0.95 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.20 +0.87 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.70 +0.85 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.20 +0.85 0 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 0.02 +0.01 28 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.03 0.00 27 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 13 0
29OCT26 102.50 P 0.00 0.00 0.00 0.19 +0.04 27 0 46 0
29OCT26 105.00 P 0.00 0.00 0.00 0.31 +0.07 27 0 92 0
29OCT26 107.50 P 0.00 0.00 0.00 0.52 +0.12 28 0 139 0
29OCT26 110.00 P 0.88 0.95 0.88 0.79 +0.17 28 2 80 0
29OCT26 112.50 P 1.13 1.30 1.13 1.16 +0.23 28 16 49 +5
29OCT26 115.00 P 1.48 1.48 1.48 1.66 +0.31 28 1 154 -1
29OCT26 117.50 P 0.00 0.00 0.00 2.29 +0.40 28 0 77 0
29OCT26 120.00 P 2.77 2.77 2.77 3.09 +0.52 28 15 44 0
29OCT26 122.50 P 3.77 3.77 3.77 4.05 +0.65 28 2 40 0
29OCT26 125.00 P 5.01 5.01 5.01 5.01 +0.64 27 2 37 +2
29OCT26 127.50 P 5.86 6.26 5.86 6.26 +0.76 27 17 15 +15
29OCT26 130.00 P 0.00 0.00 0.00 7.90 +1.08 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 9.53 +1.21 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 11.07 +1.08 27 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 12.96 +1.08 27 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 14.96 +1.47 27 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 17.05 +1.54 27 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.26 +1.62 27 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 21.54 +1.12 27 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 23.88 - 27 0 0 -
27NOV26 92.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 0.30 +0.06 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 0.46 +0.09 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 0.69 +0.14 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 0.99 +0.20 28 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 1.42 +0.26 28 0 91 0
27NOV26 110.00 P 1.88 1.88 1.88 1.91 +0.31 28 15 83 +15
27NOV26 112.50 P 2.53 2.53 2.53 2.55 +0.40 28 15 157 0
27NOV26 115.00 P 0.00 0.00 0.00 3.31 +0.52 28 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 4.18 +0.76 28 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 5.17 +0.65 28 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 6.30 +0.82 28 0 58 0
27NOV26 125.00 P 0.00 0.00 0.00 7.58 +0.88 28 0 0 0
27NOV26 127.50 P 8.14 8.14 8.14 9.08 +1.05 28 15 15 +15
27NOV26 130.00 P 0.00 0.00 0.00 10.49 +0.99 28 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 12.18 +1.22 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 13.95 +1.27 28 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 15.85 +1.37 28 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 17.84 +1.46 28 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 19.89 +0.95 28 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 22.05 +1.00 28 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 24.24 +0.96 28 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 26.61 - 29 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.27 +0.07 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.40 +0.08 28 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 0.57 +0.10 28 0 68 0
30DEC26 100.00 P 0.95 0.97 0.95 0.82 +0.15 28 3 197 -1
30DEC26 102.50 P 0.00 0.00 0.00 1.14 +0.22 28 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 1.57 +0.27 28 0 132 0
30DEC26 107.50 P 0.00 0.00 0.00 2.05 +0.31 28 0 85 0
30DEC26 110.00 P 0.00 0.00 0.00 2.67 +0.42 28 0 101 0
30DEC26 112.50 P 3.00 3.00 3.00 3.37 +0.48 28 2 52 0
30DEC26 115.00 P 3.91 3.97 3.91 3.97 +0.33 27 29 69 -29
30DEC26 117.50 P 0.00 0.00 0.00 5.06 +0.65 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 6.02 +0.65 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 7.18 +0.77 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 8.47 +0.85 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 10.06 +1.10 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 11.50 +1.13 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 13.02 +1.05 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 15.29 +1.62 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.67 +1.35 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 18.59 +1.42 28 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 20.59 +0.93 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 22.66 +0.91 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.88 +1.01 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 27.05 +0.96 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 29.30 +0.97 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 31.46 +0.81 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.92 +0.93 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 36.25 +0.87 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 38.62 +0.83 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.85 +0.61 27 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 43.40 +0.70 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.62 +0.09 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.84 +0.13 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.09 +0.13 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 1.44 +0.18 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 1.83 +0.17 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 2.30 +0.19 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 2.94 +0.34 28 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 3.59 +0.36 28 0 34 0
30MAR27 110.00 P 0.00 0.00 0.00 4.35 +0.47 28 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 5.17 +0.47 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 6.14 +0.60 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 7.15 +0.69 28 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 8.32 +0.75 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 9.48 +0.90 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.80 +0.92 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 12.21 +1.00 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 13.71 +1.07 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 15.34 +1.15 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.87 +1.06 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 18.43 +1.20 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 20.21 +0.65 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 22.12 +0.72 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 24.06 +0.68 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.02 +0.64 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.33 +0.88 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 30.46 +0.87 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.61 +0.85 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.82 +0.83 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.05 +0.78 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.32 +0.76 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.61 +0.69 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.78 +0.59 28 0 0 0
29JUN27 90.00 P 1.57 1.57 1.57 1.18 +0.15 28 4 8 0
29JUN27 92.50 P 0.00 0.00 0.00 1.52 +0.22 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 1.88 +0.23 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 2.41 +0.31 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.82 +0.23 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 3.53 +0.41 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.06 +0.30 28 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 4.96 +0.64 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 5.78 +0.55 28 0 19 0
29JUN27 112.50 P 0.00 0.00 0.00 6.71 +0.65 28 0 0 0
29JUN27 115.00 P 7.55 7.55 7.55 7.70 +0.74 28 4 5 +3
29JUN27 117.50 P 0.00 0.00 0.00 8.70 +0.71 28 3 5 +3
29JUN27 120.00 P 0.00 0.00 0.00 9.83 +0.84 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 11.03 +0.73 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.39 +0.83 28 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 13.78 +1.06 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.27 +1.03 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 16.86 +1.21 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 18.52 +1.27 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 19.88 +0.84 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 21.65 +0.69 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.60 +0.80 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 25.51 +0.86 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 27.35 +0.76 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.23 +0.68 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 31.27 +0.64 28 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 33.34 +0.63 28 0 0 0
TOTAL PUT 446 12,028 +123
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$ 2.305
28AUG26 1.50 C 0.00 0.00 0.00 0.81 -0.09 215 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.76 -0.09 200 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.71 -0.09 186 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.66 -0.09 173 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.61 -0.09 159 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.56 -0.09 146 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.51 -0.09 133 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.46 -0.09 121 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.41 -0.09 108 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.36 -0.09 96 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.31 -0.09 84 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.21 -0.09 60 0 8 0
28AUG26 2.20 C 0.00 0.00 0.00 0.11 -0.09 35 0 912 0
28AUG26 2.30 C 0.04 0.04 0.04 0.04 -0.08 38 25 814 -25
28AUG26 2.40 C 0.03 0.03 0.02 0.02 -0.04 55 11 1,051 -1
28AUG26 2.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 1,631 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 87 0 374 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 106 0 500 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 124 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 141 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 157 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 171 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 185 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 199 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 211 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 224 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 235 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 278 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.81 -0.09 55 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.76 -0.10 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.66 -0.09 39 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.61 -0.09 33 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.56 -0.09 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.52 -0.08 52 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.46 -0.10 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.42 -0.08 43 0 0 0
29SEP26 1.95 C 0.41 0.41 0.41 0.37 -0.09 38 1 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.33 -0.08 41 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.25 -0.08 41 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 -0.06 44 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.13 -0.06 43 0 282 0
29SEP26 2.40 C 0.11 0.11 0.10 0.09 -0.06 43 4 426 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 736 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 -0.03 45 0 368 0
29SEP26 2.70 C 0.03 0.03 0.03 0.03 -0.02 48 38 682 -10
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.02 49 0 123 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.02 46 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.81 -0.09 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.77 -0.09 53 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.72 -0.08 49 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.67 -0.08 45 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.62 -0.09 42 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.57 -0.09 38 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.53 -0.08 43 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.47 -0.09 31 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.43 -0.10 36 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.39 -0.09 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.35 -0.08 38 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.30 -0.05 45 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.22 -0.07 40 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.17 -0.06 41 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.13 -0.05 42 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 -0.03 45 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 -0.02 45 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.02 44 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.67 -0.10 32 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.62 -0.10 29 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.57 -0.10 26 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.53 -0.10 34 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.49 -0.09 36 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.45 -0.09 37 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.42 -0.08 41 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.38 -0.08 40 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.32 -0.07 42 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.26 -0.07 42 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.21 -0.07 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.13 -0.06 42 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
27NOV26 2.70 C 0.11 0.11 0.11 0.09 -0.04 45 2 2 +2
27NOV26 2.80 C 0.00 0.00 0.00 0.07 -0.03 45 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 -0.02 44 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.81 -0.11 0 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.78 -0.09 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.72 -0.11 0 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.69 -0.09 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.63 -0.11 32 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.60 -0.09 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.55 -0.10 37 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.52 -0.08 41 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.48 -0.09 40 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.44 -0.09 39 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.41 -0.08 41 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 -0.07 42 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.30 -0.06 43 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.25 -0.06 43 0 270 0
30DEC26 2.40 C 0.24 0.24 0.24 0.21 -0.04 44 1 161 +1
30DEC26 2.50 C 0.00 0.00 0.00 0.18 -0.04 45 0 214 0
30DEC26 2.60 C 0.00 0.00 0.00 0.15 -0.04 45 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.12 -0.03 45 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.10 -0.03 45 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 -0.02 45 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 803 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 -0.02 44 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.02 44 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 -0.02 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.86 -0.10 44 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.81 -0.10 41 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.78 -0.09 45 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.73 -0.10 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.69 -0.10 42 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.66 -0.09 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.62 -0.09 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.58 -0.09 42 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.55 -0.09 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.51 -0.09 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.48 -0.09 42 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.42 -0.09 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.37 -0.08 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.32 -0.08 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 -0.05 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 -0.04 45 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.04 45 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 -0.04 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.03 45 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.04 44 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 -0.03 44 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 -0.03 45 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.03 40 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.03 38 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.03 35 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.89 -0.10 47 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.85 -0.10 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.82 -0.09 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.78 -0.09 48 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.74 -0.09 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.67 -0.09 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.63 -0.10 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.60 -0.09 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.57 -0.09 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.54 -0.09 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.49 -0.08 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.44 -0.08 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.36 -0.06 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.29 -0.05 47 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.26 -0.05 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.23 -0.04 46 0 75 0
29JUN27 2.90 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 -0.04 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.03 47 0 60 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 -0.03 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 -0.02 47 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.03 46 0 66 0
TOTAL CALL 82 26,900 -33
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 249 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 187 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 172 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 158 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 144 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 130 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 116 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 528 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 536 0
28AUG26 2.30 P 0.05 0.05 0.05 0.04 +0.01 44 12 304 +12
28AUG26 2.40 P 0.00 0.00 0.00 0.11 +0.05 49 0 114 0
28AUG26 2.50 P 0.00 0.00 0.00 0.20 +0.07 56 0 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.30 +0.08 75 0 91 0
28AUG26 2.70 P 0.00 0.00 0.00 0.41 +0.09 120 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.51 +0.09 139 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.61 +0.09 157 0 5 -1
28AUG26 3.00 P 0.00 0.00 0.00 0.71 +0.09 173 0 0 -5
28AUG26 3.10 P 0.00 0.00 0.00 0.81 +0.09 189 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.91 +0.08 204 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.01 +0.09 218 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.11 +0.09 232 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.21 +0.08 245 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.31 +0.09 257 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.41 +0.08 269 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.51 +0.09 280 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.61 +0.08 291 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.71 +0.08 302 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.81 +0.08 313 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 47 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 407 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.02 46 0 345 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.02 45 0 355 0
29SEP26 2.30 P 0.10 0.12 0.10 0.13 +0.04 47 7 455 -3
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.05 47 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.26 +0.06 48 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.34 +0.06 50 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 +0.07 53 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.52 +0.08 55 0 101 0
29SEP26 2.90 P 0.62 0.62 0.62 0.62 +0.08 62 30 208 -30
29SEP26 3.00 P 0.00 0.00 0.00 0.72 +0.09 68 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.82 +0.10 74 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.91 +0.08 72 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 +0.09 77 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.12 +0.10 90 0 6 -13
29SEP26 3.50 P 0.00 0.00 0.00 1.22 +0.09 95 0 0 -12
29SEP26 3.60 P 0.00 0.00 0.00 1.32 +0.10 99 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.41 +0.08 95 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.51 +0.09 99 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.61 +0.08 103 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.71 +0.08 106 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.81 +0.08 110 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.92 +0.10 123 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.02 +0.10 127 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.11 +0.09 120 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.21 +0.09 124 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.31 +0.09 127 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.41 +0.09 130 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.51 +0.09 133 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.61 +0.09 136 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 +0.01 43 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 56 0
29OCT26 2.10 P 0.00 0.00 0.00 0.08 +0.02 44 0 120 0
29OCT26 2.20 P 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.17 +0.04 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.23 +0.05 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.29 +0.05 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.37 +0.06 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.45 +0.07 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.54 +0.08 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.63 +0.08 52 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.73 +0.09 56 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.82 +0.08 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.92 +0.09 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.03 +0.10 70 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.13 +0.11 74 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.26 +0.04 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.40 +0.06 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.48 +0.06 48 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.56 +0.06 48 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.65 +0.07 50 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.74 +0.07 52 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 +0.07 52 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.93 +0.08 56 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.03 +0.09 59 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.13 +0.10 63 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 +0.01 42 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.01 44 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 +0.01 43 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 +0.03 45 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.03 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 +0.03 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 +0.04 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.35 +0.05 44 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.43 +0.06 47 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.50 +0.06 46 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.59 +0.07 49 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 +0.07 49 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 +0.08 50 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 +0.08 52 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 +0.09 52 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.04 +0.10 55 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 +0.09 55 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 +0.09 55 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.33 +0.10 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.43 +0.10 63 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.53 +0.10 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.63 +0.10 68 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.73 +0.10 71 0 9 0
30DEC26 4.10 P 0.00 0.00 0.00 1.83 +0.10 73 0 0 -5
30DEC26 4.20 P 0.00 0.00 0.00 1.93 +0.11 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.03 +0.11 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.13 +0.11 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.23 +0.11 81 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.33 +0.11 83 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 42 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 +0.01 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 +0.01 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 +0.02 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 +0.03 45 0 12 0
30MAR27 2.30 P 0.28 0.28 0.28 0.30 +0.04 45 1 101 +1
30MAR27 2.40 P 0.00 0.00 0.00 0.35 +0.03 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.05 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 +0.05 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.56 +0.05 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 +0.06 47 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.72 +0.06 47 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.76 +0.03 40 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.89 +0.08 49 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.98 +0.09 50 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.07 +0.09 51 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.16 +0.09 51 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.25 +0.10 52 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.34 +0.10 52 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.44 +0.10 54 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.53 +0.10 54 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.63 +0.10 55 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.73 +0.10 57 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.83 +0.10 59 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.93 +0.11 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.03 +0.11 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.13 +0.11 64 0 69 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 +0.01 45 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.13 +0.01 45 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 +0.01 44 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 +0.01 45 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.18 +0.02 45 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 +0.02 45 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 +0.03 45 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 +0.03 45 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 +0.03 44 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 +0.04 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 +0.04 44 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 +0.05 44 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 +0.05 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.71 +0.07 45 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.78 +0.06 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.86 +0.07 45 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.94 +0.07 45 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.02 +0.07 45 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.11 +0.08 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.19 +0.08 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.28 +0.08 46 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.37 +0.09 46 0 55 0
TOTAL PUT 50 21,413 -56
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$ 42.080
28AUG26 30.00 C 0.00 0.00 0.00 12.10 +0.21 130 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.09 +0.21 76 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.09 +0.21 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.12 +0.24 111 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.09 +0.21 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.09 +0.21 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.09 +0.20 0 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 5.10 +0.20 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.12 +0.18 52 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 3.18 +0.15 53 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.32 +0.11 53 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 1.58 +0.07 53 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 0.96 -0.01 51 0 179 0
28AUG26 43.00 C 0.00 0.00 0.00 0.56 -0.01 53 0 244 0
28AUG26 44.00 C 0.22 0.22 0.18 0.31 -0.01 54 45 285 +45
28AUG26 45.00 C 0.09 0.09 0.09 0.15 -0.01 54 4 350 0
28AUG26 46.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 399 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 143 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.23 +0.32 82 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.23 +0.32 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.27 +0.36 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.31 +0.40 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.20 +0.29 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.13 +0.21 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.14 +0.20 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.18 +0.18 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.37 +0.28 40 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 3.39 +0.13 34 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.62 +0.10 34 0 126 0
29SEP26 41.00 C 0.00 0.00 0.00 1.96 0.00 34 0 187 0
29SEP26 42.00 C 1.32 1.55 1.32 1.47 +0.04 35 4 152 +2
29SEP26 43.00 C 0.00 0.00 0.00 1.04 +0.02 35 0 175 0
29SEP26 44.00 C 1.00 1.00 1.00 0.72 +0.02 34 3 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 +0.01 34 0 160 0
29SEP26 46.00 C 0.55 0.55 0.55 0.32 0.00 34 1 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 0.00 34 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 0.00 34 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 0.00 34 0 135 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 0.00 35 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 35 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.23 +0.32 68 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.28 +0.37 66 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.29 +0.38 61 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.31 +0.40 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.29 +0.37 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.16 +0.21 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.19 +0.18 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.27 +0.15 35 0 0 0
29OCT26 38.00 C 4.67 4.67 4.67 4.42 +0.13 35 11 16 0
29OCT26 39.00 C 0.00 0.00 0.00 3.66 +0.11 35 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 2.99 +0.08 35 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 2.43 +0.07 35 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 2.01 +0.06 36 0 183 0
29OCT26 43.00 C 0.00 0.00 0.00 1.60 +0.05 35 0 140 0
29OCT26 44.00 C 1.35 1.35 1.35 1.28 +0.04 35 15 216 -15
29OCT26 45.00 C 0.00 0.00 0.00 1.01 +0.03 35 0 208 0
29OCT26 46.00 C 1.03 1.03 1.03 0.79 +0.02 35 15 49 -4
29OCT26 47.00 C 0.82 0.82 0.82 0.61 +0.02 35 15 129 0
29OCT26 48.00 C 0.62 0.62 0.62 0.47 +0.01 35 15 147 +15
29OCT26 49.00 C 0.00 0.00 0.00 0.36 +0.01 35 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.27 +0.01 35 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.13 0.00 35 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 0.00 35 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.31 +0.40 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.31 +0.38 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.33 +0.37 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.31 +0.28 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.28 +0.14 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.44 +0.11 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.67 +0.08 35 0 0 0
27NOV26 39.00 C 4.38 4.38 4.38 3.99 +0.05 35 15 15 +15
27NOV26 40.00 C 0.00 0.00 0.00 3.40 +0.03 35 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 2.90 +0.03 35 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 2.52 +0.02 36 0 26 0
27NOV26 43.00 C 0.00 0.00 0.00 2.13 +0.01 36 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 1.79 0.00 36 0 80 0
27NOV26 45.00 C 0.00 0.00 0.00 1.49 0.00 36 0 10 0
27NOV26 46.00 C 1.34 1.34 1.34 1.24 -0.01 35 15 45 -3
27NOV26 47.00 C 0.00 0.00 0.00 1.02 -0.01 36 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.84 -0.02 35 0 39 0
27NOV26 49.00 C 0.00 0.00 0.00 0.68 -0.02 35 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.56 -0.01 35 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.32 -0.02 35 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.23 +0.32 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.28 +0.37 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.31 +0.39 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.39 +0.46 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.40 +0.40 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.52 +0.35 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.65 +0.29 38 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 5.71 +0.09 35 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 5.19 +0.06 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.55 +0.03 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.01 +0.04 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.41 +0.02 35 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.97 -0.07 35 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.67 0.00 36 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 0.00 36 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.00 -0.01 36 0 51 0
30DEC26 46.00 C 0.00 0.00 0.00 1.70 -0.02 36 0 55 0
30DEC26 47.00 C 0.00 0.00 0.00 1.47 -0.02 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.24 -0.02 36 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.07 -0.02 36 0 72 0
30DEC26 50.00 C 1.11 1.11 1.11 0.89 -0.03 35 3 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.58 -0.03 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.38 -0.02 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.01 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.50 +0.54 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.53 +0.40 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.60 +0.27 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.74 +0.17 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.94 +0.17 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.22 +0.15 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.54 +0.15 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.92 +0.33 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.32 +0.13 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.78 +0.28 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.26 +0.26 37 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 4.78 +0.23 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.35 +0.10 37 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 3.92 +0.08 37 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 3.57 +0.08 37 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 3.21 +0.08 37 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 2.90 +0.07 37 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.61 +0.06 36 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 2.33 +0.05 36 0 6 0
30MAR27 49.00 C 2.42 2.42 2.42 2.11 +0.05 36 15 30 +9
30MAR27 50.00 C 0.00 0.00 0.00 1.89 +0.05 36 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 0.00 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 +0.02 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.77 -0.01 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 0.44 +0.01 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 0.13 +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 12.83 +0.37 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.03 +0.33 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.27 +0.31 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.56 +0.31 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.88 +0.31 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.21 +0.28 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.58 +0.27 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.89 +0.06 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.48 +0.31 39 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.94 +0.18 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 6.44 +0.18 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 5.95 +0.15 38 0 0 0
29JUN27 42.00 C 5.38 5.38 5.38 5.50 +0.18 38 15 75 +15
29JUN27 43.00 C 0.00 0.00 0.00 4.97 +0.07 37 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 4.65 +0.12 37 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 4.30 +0.09 37 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.98 +0.09 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.67 +0.07 37 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 3.41 +0.07 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.16 +0.04 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.81 -0.03 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.41 +0.09 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.99 +0.10 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.60 +0.08 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.31 +0.03 38 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 1.05 +0.05 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.85 +0.05 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.69 +0.04 38 0 58 0
TOTAL CALL 191 11,603 +79
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
28AUG26 37.00 P 0.08 0.08 0.08 0.01 -0.01 55 5 126 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 137 0
28AUG26 39.00 P 0.22 0.24 0.16 0.10 -0.06 54 133 160 -30
28AUG26 40.00 P 0.00 0.00 0.00 0.24 -0.10 54 0 312 0
28AUG26 41.00 P 0.00 0.00 0.00 0.50 -0.15 54 0 408 0
28AUG26 42.00 P 0.87 0.87 0.87 0.93 -0.16 55 30 607 -15
28AUG26 43.00 P 0.00 0.00 0.00 1.48 -0.21 54 0 304 0
28AUG26 44.00 P 0.00 0.00 0.00 2.20 -0.23 53 0 163 0
28AUG26 45.00 P 0.00 0.00 0.00 3.05 -0.23 53 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 3.97 -0.23 53 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.94 -0.22 55 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.92 -0.41 0 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.92 -0.42 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.03 -0.14 104 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.42 -0.50 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.94 -0.48 116 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.55 -0.37 170 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.21 -0.21 219 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.52 -0.12 197 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.92 -0.51 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.51 -0.42 225 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29SEP26 32.00 P 0.08 0.08 0.08 0.02 -0.01 34 8 28 +8
29SEP26 33.00 P 0.11 0.11 0.11 0.04 -0.02 34 5 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 69 0
29SEP26 35.00 P 0.20 0.20 0.20 0.16 -0.03 34 8 180 -8
29SEP26 36.00 P 0.31 0.31 0.31 0.28 -0.03 34 5 274 0
29SEP26 37.00 P 0.00 0.00 0.00 0.43 -0.06 34 0 178 0
29SEP26 38.00 P 0.00 0.00 0.00 0.66 -0.09 33 0 126 0
29SEP26 39.00 P 1.15 1.15 1.15 0.98 -0.11 33 3 131 -3
29SEP26 40.00 P 1.52 1.52 1.52 1.39 -0.13 33 1 514 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 -0.15 33 0 268 0
29SEP26 42.00 P 0.00 0.00 0.00 2.46 -0.16 32 0 204 0
29SEP26 43.00 P 0.00 0.00 0.00 3.21 -0.18 34 0 95 0
29SEP26 44.00 P 0.00 0.00 0.00 3.96 -0.20 34 0 174 0
29SEP26 45.00 P 4.39 4.39 4.39 4.78 -0.20 34 14 248 0
29SEP26 46.00 P 0.00 0.00 0.00 5.65 -0.20 34 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.36 -0.40 0 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 7.49 +0.02 34 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.19 -0.21 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.14 -0.28 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.53 -0.20 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.95 -0.20 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.37 -0.20 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.84 -0.32 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.37 -0.29 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.83 -0.32 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.25 -0.40 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.91 -0.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.30 -0.25 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.85 -0.29 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.30 -0.34 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.84 -0.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.29 -0.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.84 -0.19 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.28 -0.24 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.83 -0.19 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.33 -0.19 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.72 -0.27 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 20 0
29OCT26 33.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.30 -0.03 35 0 26 0
29OCT26 35.00 P 0.00 0.00 0.00 0.44 -0.05 34 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.63 -0.06 34 0 57 0
29OCT26 37.00 P 0.00 0.00 0.00 0.87 -0.08 34 0 119 0
29OCT26 38.00 P 1.04 1.08 1.04 1.18 -0.09 34 5 100 +3
29OCT26 39.00 P 1.51 1.51 1.40 1.55 -0.10 34 17 218 +15
29OCT26 40.00 P 2.04 2.04 2.04 1.99 -0.12 34 15 90 -15
29OCT26 41.00 P 2.42 2.42 2.18 2.49 -0.13 34 83 85 -34
29OCT26 42.00 P 0.00 0.00 0.00 3.04 -0.25 33 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 3.77 -0.17 35 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 4.48 -0.17 35 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 5.23 -0.18 35 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 6.02 -0.20 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.86 -0.19 35 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.73 +0.02 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.37 -0.23 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.27 -0.25 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.59 -0.20 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.96 -0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.37 -0.20 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.84 -0.36 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.38 -0.06 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.53 -0.07 35 0 31 0
27NOV26 35.00 P 0.00 0.00 0.00 0.72 -0.09 35 0 24 0
27NOV26 36.00 P 0.00 0.00 0.00 0.96 -0.10 34 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 1.25 -0.12 34 0 129 0
27NOV26 38.00 P 0.00 0.00 0.00 1.59 -0.14 34 0 66 0
27NOV26 39.00 P 0.00 0.00 0.00 1.98 -0.15 34 0 110 0
27NOV26 40.00 P 2.28 2.28 2.28 2.44 -0.16 34 2 113 -2
27NOV26 41.00 P 0.00 0.00 0.00 2.94 -0.18 34 0 174 0
27NOV26 42.00 P 0.00 0.00 0.00 3.48 -0.31 34 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 4.23 -0.20 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 4.90 -0.21 35 0 30 0
27NOV26 45.00 P 5.38 5.38 5.38 5.61 -0.04 35 15 15 +15
27NOV26 46.00 P 0.00 0.00 0.00 6.37 -0.23 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.95 -0.44 31 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.76 -0.24 30 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.59 -0.27 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.45 -0.27 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.69 -0.33 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.01 -0.39 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.39 -0.34 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.84 -0.47 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.34 -0.03 36 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.06 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.63 -0.06 35 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 0.79 -0.09 35 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.02 -0.11 35 0 3 0
30DEC26 36.00 P 1.22 1.22 1.22 1.29 -0.13 35 15 13 +9
30DEC26 37.00 P 0.00 0.00 0.00 1.61 -0.13 34 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 1.99 -0.15 34 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.39 -0.17 34 0 15 0
30DEC26 40.00 P 3.03 3.03 2.64 2.86 -0.17 34 45 65 0
30DEC26 41.00 P 3.56 3.56 3.56 3.36 -0.19 34 15 60 -2
30DEC26 42.00 P 0.00 0.00 0.00 3.91 -0.19 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 4.51 -0.21 34 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.29 -0.22 35 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 5.82 -0.22 33 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 6.52 -0.22 33 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.27 -0.23 32 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.04 -0.23 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.85 -0.24 31 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.67 -0.27 30 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 11.83 -0.32 0 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.10 -0.34 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 16.43 -0.41 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.92 -0.39 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 21.39 -0.41 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.85 -0.44 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.37 -0.41 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 28.91 -0.37 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.30 -0.48 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.85 -0.42 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.30 -0.34 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.86 -0.28 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.29 -0.34 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.84 -0.42 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.28 -0.47 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.83 -0.19 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.33 -0.42 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.61 -0.05 36 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 0.82 +0.01 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.01 0.00 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.23 -0.02 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.46 -0.05 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.77 -0.06 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.09 -0.07 35 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 2.48 -0.08 35 0 25 0
30MAR27 38.00 P 3.02 3.02 3.02 2.87 -0.09 35 15 63 +15
30MAR27 39.00 P 0.00 0.00 0.00 3.33 -0.09 35 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.80 -0.10 35 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 4.31 -0.12 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 4.87 -0.11 35 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 5.44 -0.13 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.06 -0.13 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 6.70 -0.13 34 0 18 0
30MAR27 46.00 P 6.99 6.99 6.99 7.37 -0.17 34 15 51 +10
30MAR27 47.00 P 0.00 0.00 0.00 8.07 -0.20 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.78 -0.24 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.55 -0.24 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.31 -0.27 33 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 12.33 -0.32 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.47 -0.35 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.73 -0.36 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.96 -0.49 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.39 -0.41 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.85 -0.47 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.37 -0.41 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.91 -0.37 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.30 -0.48 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.85 -0.42 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.30 -0.34 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 38.86 -0.41 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.29 -0.47 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.84 -0.42 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.17 -0.04 38 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 1.41 -0.05 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.69 -0.05 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.98 -0.06 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.33 0.00 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.69 -0.06 38 0 26 0
29JUN27 36.00 P 0.00 0.00 0.00 3.08 -0.10 38 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 3.48 -0.13 38 0 14 0
29JUN27 38.00 P 0.00 0.00 0.00 3.93 -0.08 38 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.46 -0.04 38 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 4.89 -0.11 38 0 169 0
29JUN27 41.00 P 5.42 5.42 5.42 5.42 -0.11 38 25 30 +25
29JUN27 42.00 P 0.00 0.00 0.00 5.98 -0.13 37 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 6.63 -0.08 38 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 7.25 -0.05 38 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.81 -0.12 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.48 -0.23 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.19 -0.23 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.91 -0.29 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.65 -0.30 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.41 -0.31 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.37 -0.33 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.43 -0.27 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.53 -0.36 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.74 -0.33 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.93 -0.37 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.17 -0.40 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.51 -0.31 0 0 15 0
TOTAL PUT 479 12,190 -9
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$ 66.750
28AUG26 25.00 C 0.00 0.00 0.00 41.76 -5.74 289 0 10 0
28AUG26 26.00 C 42.34 42.38 42.29 40.76 -5.74 274 66 63 -31
28AUG26 27.00 C 0.00 0.00 0.00 39.89 -5.66 419 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 38.77 -5.73 298 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 37.87 -5.65 379 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 37.16 -5.36 454 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 36.01 -5.51 401 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 34.91 -5.61 354 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 33.76 -5.76 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 32.83 -5.68 292 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 31.87 -5.65 299 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 30.83 -5.69 269 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 29.85 -5.67 267 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 28.76 -5.76 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 28.13 -5.39 316 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 26.92 -5.60 258 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 25.83 -5.69 216 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 25.14 -5.43 280 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 23.93 -5.59 228 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 22.76 -5.74 0 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 21.76 -5.77 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 20.93 -5.60 198 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 19.88 -5.65 176 0 0 0
28AUG26 48.00 C 22.26 22.26 18.91 18.97 -5.56 186 2 1 +1
28AUG26 49.00 C 0.00 0.00 0.00 17.77 -5.75 104 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.77 -5.76 97 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.34 -5.69 118 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.80 -5.72 86 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 9.29 -5.74 65 0 1 0
28AUG26 60.00 C 8.00 8.00 7.70 6.87 -5.63 64 40 605 0
28AUG26 62.50 C 0.00 0.00 0.00 4.54 -5.53 57 0 251 0
28AUG26 65.00 C 5.25 5.25 2.55 2.72 -4.94 61 61 299 -4
28AUG26 67.50 C 3.30 3.30 1.25 1.43 -3.97 63 264 462 +60
28AUG26 70.00 C 2.40 2.40 0.60 0.69 -2.83 65 557 399 +17
28AUG26 72.50 C 1.61 1.61 0.29 0.26 -1.89 64 295 367 +72
28AUG26 75.00 C 0.93 0.93 0.14 0.09 -1.10 65 378 957 +258
28AUG26 77.50 C 0.40 0.40 0.07 0.03 -0.54 66 86 333 +8
28AUG26 80.00 C 0.22 0.22 0.03 0.01 -0.24 68 111 966 +8
28AUG26 82.50 C 0.10 0.10 0.02 0.01 -0.09 78 26 271 +6
28AUG26 85.00 C 0.07 0.07 0.02 0.01 -0.03 88 24 1,894 -11
28AUG26 87.50 C 0.05 0.05 0.01 0.01 -0.01 97 14 689 0
28AUG26 90.00 C 0.02 0.02 0.01 0.01 0.00 106 18 716 -6
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 255 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 1 404 0
28AUG26 97.50 C 0.01 0.01 0.01 0.01 0.00 131 11 181 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,387 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 146 0 200 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 154 0 278 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 161 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 167 0 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 174 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 181 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 187 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 193 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 199 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 205 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 211 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 216 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 222 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 227 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 232 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 242 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 14.85 - 70 0 0 -
04SEP26 53.00 C 0.00 0.00 0.00 13.84 - 63 0 0 -
04SEP26 54.00 C 0.00 0.00 0.00 12.83 - 56 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 11.86 - 57 0 0 -
04SEP26 56.00 C 0.00 0.00 0.00 11.22 - 80 0 0 -
04SEP26 57.00 C 0.00 0.00 0.00 9.95 - 57 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 9.02 - 57 0 0 -
04SEP26 59.00 C 0.00 0.00 0.00 8.13 - 57 0 0 -
04SEP26 60.00 C 0.00 0.00 0.00 7.09 - 50 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 6.24 - 50 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 5.49 - 52 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 4.78 - 53 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 4.12 - 54 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 3.52 - 55 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 2.98 - 55 0 0 -
04SEP26 67.00 C 3.18 3.18 2.60 2.53 - 56 21 21 -
04SEP26 68.00 C 2.79 2.79 2.34 2.07 - 56 10 10 -
04SEP26 69.00 C 2.67 2.67 1.73 1.73 - 57 26 22 -
04SEP26 70.00 C 1.99 1.99 1.42 1.47 - 58 6 6 -
04SEP26 71.00 C 0.00 0.00 0.00 1.18 - 58 0 0 -
04SEP26 72.00 C 1.62 1.62 1.08 0.94 - 58 18 7 -
04SEP26 73.00 C 1.75 1.75 0.78 0.74 - 58 27 26 -
04SEP26 74.00 C 1.10 1.10 1.10 0.58 - 58 2 2 -
04SEP26 75.00 C 1.13 1.13 0.55 0.45 - 58 56 53 -
04SEP26 76.00 C 0.96 0.96 0.44 0.34 - 57 6 6 -
04SEP26 77.00 C 0.55 0.55 0.42 0.26 - 58 2 2 -
04SEP26 78.00 C 0.71 0.71 0.34 0.20 - 58 5 5 -
04SEP26 79.00 C 0.54 0.54 0.29 0.15 - 58 3 3 -
04SEP26 80.00 C 0.50 0.50 0.25 0.11 - 58 7 4 -
04SEP26 81.00 C 0.28 0.28 0.19 0.08 - 58 2 2 -
04SEP26 82.00 C 0.33 0.33 0.17 0.06 - 58 42 42 -
04SEP26 83.00 C 0.00 0.00 0.00 0.05 - 59 0 0 -
04SEP26 84.00 C 0.00 0.00 0.00 0.03 - 58 0 0 -
04SEP26 85.00 C 0.22 0.22 0.22 0.02 - 57 1 1 -
04SEP26 86.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 87.00 C 0.15 0.15 0.15 0.01 - 57 1 1 -
04SEP26 88.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 89.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 90.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 91.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 92.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 41.83 -5.94 108 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 40.83 -5.75 100 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 39.89 -5.69 126 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 38.81 -5.78 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 37.87 -5.90 109 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.16 -5.43 145 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 36.01 -5.78 125 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 34.91 -5.69 105 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 33.90 -5.88 98 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 32.91 -5.70 96 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 31.87 -5.93 80 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 30.83 -5.96 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 29.88 -5.74 75 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 28.90 -5.72 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 28.13 -5.39 99 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 26.92 -5.71 73 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.85 -5.96 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.14 -5.67 87 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.93 -5.88 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.96 -5.87 65 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 21.95 -5.89 60 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 20.94 -5.90 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.04 -5.81 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.99 -5.57 55 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 17.85 -5.72 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.92 -5.81 40 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 14.53 -5.70 43 0 9 0
29SEP26 55.00 C 15.00 15.00 15.00 12.61 -5.23 55 6 536 0
29SEP26 57.50 C 0.00 0.00 0.00 10.26 -5.88 49 2 33 0
29SEP26 60.00 C 9.60 9.60 8.22 8.46 -4.72 51 4 112 0
29SEP26 62.50 C 0.00 0.00 0.00 6.86 -4.37 53 0 173 0
29SEP26 65.00 C 8.05 8.05 5.32 5.47 -3.89 53 4 592 0
29SEP26 67.50 C 4.95 4.95 4.31 4.37 -3.38 55 187 1,510 +128
29SEP26 70.00 C 4.32 4.32 3.44 3.51 -2.81 57 483 3,730 +234
29SEP26 72.50 C 3.60 3.60 2.80 2.67 -2.52 56 56 1,435 +7
29SEP26 75.00 C 3.20 3.20 2.15 1.99 -2.28 56 420 986 +201
29SEP26 77.50 C 2.60 2.60 1.74 1.47 -1.89 56 148 747 -6
29SEP26 80.00 C 2.31 2.31 1.38 1.07 -1.53 56 128 2,647 +29
29SEP26 82.50 C 1.70 1.70 1.12 0.77 -1.22 56 38 344 +4
29SEP26 85.00 C 1.30 1.35 0.92 0.54 -0.96 56 220 623 +26
29SEP26 87.50 C 0.95 0.95 0.81 0.38 -0.74 56 44 212 -22
29SEP26 90.00 C 0.91 0.91 0.61 0.27 -0.56 56 83 326 +16
29SEP26 92.50 C 0.72 0.72 0.55 0.18 -0.43 56 8 215 +3
29SEP26 95.00 C 0.56 0.56 0.42 0.13 -0.31 56 55 273 -4
29SEP26 97.50 C 0.42 0.44 0.42 0.09 -0.23 56 14 414 -12
29SEP26 100.00 C 0.35 0.35 0.31 0.06 -0.17 56 57 690 +12
29SEP26 102.50 C 0.31 0.31 0.31 0.04 -0.12 56 1 82 -1
29SEP26 105.00 C 0.25 0.25 0.23 0.03 -0.08 57 2 212 0
29SEP26 107.50 C 0.20 0.20 0.20 0.02 -0.06 57 2 40 +2
29SEP26 110.00 C 0.19 0.19 0.19 0.01 -0.05 55 4 123 0
29SEP26 112.50 C 0.20 0.20 0.17 0.01 -0.03 57 7 177 +7
29SEP26 115.00 C 0.17 0.17 0.17 0.01 -0.02 60 6 37 -6
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 33 0
29SEP26 120.00 C 0.09 0.11 0.09 0.01 0.00 64 9 144 -9
29SEP26 122.50 C 0.09 0.09 0.09 0.01 0.00 66 2 55 +2
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 69 0
29SEP26 130.00 C 0.06 0.06 0.05 0.01 0.00 71 10 291 -10
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29SEP26 142.50 C 0.03 0.03 0.03 0.01 0.00 80 30 155 +24
29SEP26 145.00 C 0.03 0.03 0.03 0.01 0.00 82 1 25 -1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29OCT26 25.00 C 0.00 0.00 0.00 42.12 -5.75 123 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 40.94 -5.64 95 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 40.01 -5.86 102 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 39.11 -5.48 107 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 38.03 -5.74 95 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 37.16 -5.43 103 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 36.01 -5.78 85 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 35.15 -5.71 94 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 34.14 -5.75 89 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 32.99 -5.91 71 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 32.08 -5.82 77 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 31.07 -5.87 73 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 30.02 -5.60 64 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 29.13 -5.83 71 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 28.13 -5.86 68 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 27.06 -5.61 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 25.95 -5.86 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 25.14 -5.89 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 24.00 -5.81 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 23.17 -5.66 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.15 -5.69 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.37 -5.47 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.35 -5.50 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.34 -5.48 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.44 -5.41 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.59 -5.31 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.51 -5.23 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.33 -5.25 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.63 -4.51 53 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 9.95 -4.15 53 0 15 0
29OCT26 62.50 C 8.01 8.01 8.01 8.17 -4.16 51 15 23 +9
29OCT26 65.00 C 6.95 6.95 6.86 6.86 -4.16 51 13 530 +13
29OCT26 67.50 C 5.91 5.91 5.89 5.80 -3.41 52 50 282 -50
29OCT26 70.00 C 4.92 5.08 4.92 4.95 -2.96 54 18 167 -6
29OCT26 72.50 C 4.30 4.43 4.30 4.10 -2.73 54 22 98 -14
29OCT26 75.00 C 4.83 4.83 3.59 3.33 -2.60 54 67 75 -6
29OCT26 77.50 C 3.10 3.28 3.08 2.69 -2.32 54 46 78 +28
29OCT26 80.00 C 3.51 3.59 2.68 2.16 -2.02 54 36 261 -1
29OCT26 82.50 C 2.77 2.77 2.32 1.72 -1.74 54 48 227 +45
29OCT26 85.00 C 2.13 2.13 2.04 1.37 -1.48 54 18 223 +17
29OCT26 87.50 C 1.83 1.83 1.80 1.08 -1.25 54 21 156 0
29OCT26 90.00 C 1.98 2.03 1.60 0.85 -1.05 54 52 190 +16
29OCT26 92.50 C 1.57 1.57 1.38 0.66 -0.89 53 40 140 +20
29OCT26 95.00 C 1.25 1.25 1.24 0.52 -0.73 54 21 140 0
29OCT26 97.50 C 1.36 1.36 1.36 0.40 -0.61 53 1 315 +1
29OCT26 100.00 C 1.21 1.21 1.00 0.31 -0.50 53 22 242 0
29OCT26 102.50 C 1.10 1.10 0.87 0.24 -0.41 53 22 76 +20
29OCT26 105.00 C 0.00 0.00 0.00 0.18 -0.34 53 0 78 0
29OCT26 107.50 C 0.00 0.00 0.00 0.14 -0.27 53 0 120 0
29OCT26 110.00 C 0.00 0.00 0.00 0.11 -0.22 54 0 95 0
29OCT26 112.50 C 0.00 0.00 0.00 0.08 -0.18 53 0 36 0
29OCT26 115.00 C 0.00 0.00 0.00 0.07 -0.13 54 0 21 0
29OCT26 117.50 C 0.44 0.44 0.44 0.05 -0.11 54 20 106 +20
29OCT26 120.00 C 0.42 0.42 0.42 0.04 -0.09 54 1 53 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 -0.07 54 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 -0.06 53 0 2 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 41 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 113 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 81 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 157 0
29OCT26 142.50 C 0.21 0.21 0.21 0.01 0.00 59 1 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 150.00 C 0.15 0.15 0.15 0.01 0.00 62 10 24 +10
27NOV26 25.00 C 0.00 0.00 0.00 42.21 -5.66 105 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 41.18 -5.52 98 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 40.21 -5.66 96 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 39.18 -5.55 90 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 38.17 -5.60 86 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 37.24 -5.50 86 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 36.23 -5.56 82 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 35.24 -5.62 79 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 34.29 -5.60 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 33.25 -5.65 73 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 32.30 -5.60 73 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 31.33 -5.61 71 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 30.35 -5.44 69 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 29.44 -5.52 69 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 28.34 -5.65 62 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 27.38 -5.50 61 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 26.55 -5.34 64 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 25.24 -5.79 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 24.36 -5.45 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 23.66 -5.18 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.50 -5.52 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 21.78 -5.16 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.87 -5.27 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.76 -5.44 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.07 -5.13 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.23 -5.12 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.20 -4.77 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.24 -4.79 52 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 12.50 -4.47 52 0 0 0
27NOV26 60.00 C 11.60 11.60 10.60 11.10 -4.04 53 2 5 +2
27NOV26 62.50 C 9.40 9.40 9.40 9.33 -4.14 51 3 48 +3
27NOV26 65.00 C 0.00 0.00 0.00 8.09 -4.22 51 0 80 0
27NOV26 67.50 C 7.14 7.14 7.10 7.12 -3.44 53 19 145 0
27NOV26 70.00 C 6.35 6.35 6.12 6.24 -3.21 54 150 250 +121
27NOV26 72.50 C 6.64 6.64 5.45 5.38 -2.93 54 38 71 +10
27NOV26 75.00 C 0.00 0.00 0.00 4.57 -2.83 54 0 81 0
27NOV26 77.50 C 4.40 4.40 4.33 3.86 -2.66 54 20 20 +20
27NOV26 80.00 C 4.79 4.79 4.79 3.26 -2.39 54 15 71 +15
27NOV26 82.50 C 0.00 0.00 0.00 2.73 -2.14 54 0 15 0
27NOV26 85.00 C 3.08 3.10 3.08 2.29 -1.90 54 39 241 +5
27NOV26 87.50 C 0.00 0.00 0.00 1.91 -1.69 54 0 19 0
27NOV26 90.00 C 0.00 0.00 0.00 1.59 -1.49 54 0 20 0
27NOV26 92.50 C 0.00 0.00 0.00 1.32 -1.31 54 0 2 0
27NOV26 95.00 C 0.00 0.00 0.00 1.10 -1.14 54 0 50 0
27NOV26 97.50 C 0.00 0.00 0.00 0.91 -1.00 54 0 56 0
27NOV26 100.00 C 1.87 1.87 1.87 0.75 -0.87 54 1 12 0
27NOV26 102.50 C 1.55 1.57 1.55 0.62 -0.75 54 5 25 +5
27NOV26 105.00 C 1.40 1.40 1.40 0.51 -0.65 54 20 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.42 -0.56 54 0 17 0
27NOV26 110.00 C 1.22 1.22 1.22 0.34 -0.49 53 20 20 +20
27NOV26 112.50 C 0.00 0.00 0.00 0.28 -0.42 53 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.23 -0.36 53 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.19 -0.30 53 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.15 -0.27 53 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 0.13 -0.22 54 0 4 0
27NOV26 125.00 C 0.00 0.00 0.00 0.11 -0.18 54 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.09 -0.16 54 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 0.07 -0.14 53 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.06 -0.11 54 0 2 0
27NOV26 135.00 C 0.60 0.60 0.60 0.05 -0.10 54 1 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 -0.08 54 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 -0.07 53 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 -0.07 52 0 59 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 -0.06 50 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 1 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 61 0
30DEC26 25.00 C 0.00 0.00 0.00 42.35 -5.52 94 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 41.42 -5.32 94 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 40.26 -5.61 82 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 39.18 -5.58 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 38.32 -5.45 78 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 37.48 -5.31 82 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 36.23 -5.57 66 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 35.53 -5.33 77 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 34.29 -5.60 64 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 33.58 -5.32 72 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 32.30 -5.60 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 31.58 -5.36 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 30.62 -5.33 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 29.66 -5.31 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 28.69 -5.33 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 27.80 -5.27 61 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 26.77 -5.33 58 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 25.88 -5.28 58 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 24.65 -5.58 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.00 -5.26 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.10 -5.22 54 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 22.24 -5.17 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.42 -5.05 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.44 -5.16 52 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 19.55 -5.14 51 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 18.79 -5.02 51 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 16.75 -4.93 50 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 15.10 -4.56 51 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 13.33 -4.46 50 0 60 0
30DEC26 60.00 C 14.00 14.00 14.00 12.02 -4.01 52 1 87 +1
30DEC26 62.50 C 10.74 10.74 10.29 10.32 -4.12 50 34 176 +34
30DEC26 65.00 C 10.39 10.39 10.39 9.23 -3.75 51 4 718 0
30DEC26 67.50 C 8.23 8.35 8.23 8.20 -3.49 52 16 66 +15
30DEC26 70.00 C 8.08 8.08 7.17 7.38 -3.12 53 21 752 +8
30DEC26 72.50 C 0.00 0.00 0.00 6.48 -3.03 53 0 2,291 0
30DEC26 75.00 C 7.05 7.05 5.92 5.64 -3.00 53 13 167 +4
30DEC26 77.50 C 0.00 0.00 0.00 4.90 -2.86 53 0 147 0
30DEC26 80.00 C 6.10 6.10 4.79 4.25 -2.62 53 13 816 +2
30DEC26 82.50 C 4.41 4.46 4.41 3.67 -2.40 53 25 178 +25
30DEC26 85.00 C 4.05 4.05 4.00 3.17 -2.18 53 32 1,303 +32
30DEC26 87.50 C 3.92 3.92 3.67 2.73 -1.98 53 53 243 +29
30DEC26 90.00 C 4.28 4.28 3.49 2.35 -1.79 53 21 270 -3
30DEC26 92.50 C 3.56 3.56 3.55 2.02 -1.61 53 10 202 +3
30DEC26 95.00 C 0.00 0.00 0.00 1.73 -1.45 53 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 1.48 -1.30 53 0 264 0
30DEC26 100.00 C 2.63 2.63 2.42 1.27 -1.16 53 19 210 -18
30DEC26 102.50 C 0.00 0.00 0.00 1.08 -1.05 52 0 103 0
30DEC26 105.00 C 0.00 0.00 0.00 0.93 -0.92 53 0 140 0
30DEC26 107.50 C 0.00 0.00 0.00 0.79 -0.83 52 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 0.67 -0.74 52 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.57 -0.66 52 0 12 0
30DEC26 115.00 C 1.57 1.57 1.57 0.49 -0.58 52 14 42 +14
30DEC26 117.50 C 0.00 0.00 0.00 0.42 -0.51 52 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.36 -0.45 52 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.30 -0.40 52 0 104 0
30DEC26 125.00 C 1.16 1.16 1.16 0.26 -0.35 52 1 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.22 -0.31 52 0 25 0
30DEC26 130.00 C 1.13 1.13 1.02 0.19 -0.27 52 3 320 +3
30DEC26 132.50 C 0.00 0.00 0.00 0.16 -0.24 52 0 40 0
30DEC26 135.00 C 1.14 1.14 1.14 0.14 -0.21 53 4 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.12 -0.18 53 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.10 -0.16 52 0 124 0
30DEC26 142.50 C 0.00 0.00 0.00 0.09 -0.14 53 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.07 -0.13 52 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.06 -0.11 52 0 0 0
30DEC26 150.00 C 0.65 0.65 0.65 0.05 -0.10 52 10 28 +10
30MAR27 25.00 C 0.00 0.00 0.00 42.35 -5.62 64 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 41.42 -5.58 65 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 40.47 -5.58 64 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 39.56 -5.51 64 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 38.68 -5.44 65 0 0 0
30MAR27 30.00 C 39.46 39.46 39.46 37.74 -5.42 64 4 4 0
30MAR27 31.00 C 0.00 0.00 0.00 36.70 -5.50 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 35.91 -5.33 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 34.55 -5.75 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 33.77 -5.58 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 32.85 -5.54 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 32.14 -5.31 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 31.20 -5.27 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 30.29 -5.25 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 29.39 -5.30 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 28.47 -5.22 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 27.44 -5.38 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 26.71 -5.17 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 25.98 -5.02 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.04 -5.06 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.14 -5.18 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 23.34 -5.11 50 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 22.50 -5.12 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 21.71 -5.06 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 21.11 -4.81 50 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 20.12 -5.00 48 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 18.59 -4.81 50 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 17.08 -4.35 50 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 15.55 -4.25 50 0 611 0
30MAR27 60.00 C 14.25 14.25 14.25 13.95 -4.32 49 1 14 +1
30MAR27 62.50 C 0.00 0.00 0.00 13.02 -3.83 51 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 11.94 -3.58 52 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 10.87 -3.40 52 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 9.92 -3.20 52 0 46 0
30MAR27 72.50 C 9.34 9.34 9.34 9.17 -3.12 53 15 519 +12
30MAR27 75.00 C 8.63 8.63 8.63 8.30 -3.12 53 15 1,225 -13
30MAR27 77.50 C 0.00 0.00 0.00 7.51 -3.11 53 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 6.79 -3.05 53 0 98 0
30MAR27 82.50 C 0.00 0.00 0.00 6.13 -2.87 52 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 5.54 -2.69 52 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 5.00 -2.53 52 0 76 0
30MAR27 90.00 C 0.00 0.00 0.00 4.51 -2.37 52 0 124 0
30MAR27 92.50 C 5.82 5.82 5.82 4.06 -2.22 52 1 76 -1
30MAR27 95.00 C 0.00 0.00 0.00 3.66 -2.07 52 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 3.20 -2.03 52 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 2.97 -1.80 52 0 76 0
30MAR27 102.50 C 0.00 0.00 0.00 2.60 -1.76 52 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.34 -1.52 52 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 2.11 -1.41 52 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 1.90 -1.40 52 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 1.71 -1.30 52 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.54 -1.13 52 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 1.39 -1.04 52 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.25 -1.03 52 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 1.13 -0.95 52 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.02 -0.82 52 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.92 -0.76 52 0 0 0
30MAR27 130.00 C 2.39 2.39 2.39 0.83 -0.70 52 4 34 +4
30MAR27 132.50 C 0.00 0.00 0.00 0.74 -0.66 52 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.67 -0.61 52 0 0 0
30MAR27 137.50 C 2.23 2.23 2.23 0.61 -0.55 52 4 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.55 -0.51 52 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 0.49 -0.48 52 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.45 -0.44 52 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.40 -0.41 52 0 0 0
30MAR27 150.00 C 1.69 1.69 1.69 0.36 -0.38 52 4 4 +4
29JUN27 25.00 C 0.00 0.00 0.00 43.02 -5.34 70 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 42.08 -5.34 68 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 40.89 -5.57 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 39.96 -5.56 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 39.14 -5.44 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 38.19 -5.47 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 37.26 -5.45 58 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 36.36 -5.44 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 35.42 -5.48 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 34.54 -5.44 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 33.65 -5.42 55 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 32.73 -5.43 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 31.86 -5.40 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 31.00 -5.38 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 30.15 -5.36 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 29.25 -5.38 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 28.45 -5.33 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 27.63 -5.30 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 26.87 -5.23 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 26.10 -5.18 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.32 -5.14 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.54 -5.12 50 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 23.88 -5.00 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.28 -4.85 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.46 -4.93 50 0 0 0
29JUN27 50.00 C 22.40 22.40 22.40 21.98 -4.69 51 1 3 -1
29JUN27 52.50 C 0.00 0.00 0.00 20.21 -4.74 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.72 -4.60 50 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 17.58 -4.02 51 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 16.27 -4.06 51 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 15.15 -3.73 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.19 -3.46 52 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 13.08 -3.48 52 0 1 0
29JUN27 70.00 C 12.90 12.90 12.50 12.22 -3.46 52 5 614 +3
29JUN27 72.50 C 0.00 0.00 0.00 11.41 -3.29 53 0 21 0
29JUN27 75.00 C 11.50 11.50 11.50 10.54 -3.30 53 2 20 0
29JUN27 77.50 C 0.00 0.00 0.00 9.73 -3.33 53 0 15 0
29JUN27 80.00 C 11.00 11.00 10.06 8.99 -3.29 52 22 100 +18
29JUN27 82.50 C 0.00 0.00 0.00 8.30 -3.14 52 0 28 0
29JUN27 85.00 C 9.80 9.80 9.05 7.66 -2.99 52 15 87 +15
29JUN27 87.50 C 0.00 0.00 0.00 7.07 -2.85 52 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 6.53 -2.71 52 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 6.02 -2.58 52 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 5.56 -2.45 52 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 5.13 -2.33 52 0 6 0
29JUN27 100.00 C 6.10 6.10 6.10 4.74 -2.20 52 2 284 0
29JUN27 102.50 C 0.00 0.00 0.00 4.37 -2.09 52 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 4.04 -1.98 52 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 3.62 -1.99 51 0 4 0
29JUN27 110.00 C 5.21 5.21 5.10 3.44 -1.78 52 2 307 +1
29JUN27 112.50 C 0.00 0.00 0.00 3.09 -1.77 51 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 2.85 -1.68 51 0 5 0
29JUN27 117.50 C 0.00 0.00 0.00 2.64 -1.58 51 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 2.44 -1.49 51 0 8 0
29JUN27 122.50 C 0.00 0.00 0.00 2.25 -1.42 51 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.08 -1.34 51 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 1.93 -1.26 51 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 1.78 -1.19 51 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 1.65 -1.12 51 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.53 -1.06 51 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.42 -0.99 51 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.31 -0.94 51 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 1.22 -0.88 51 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 1.13 -0.83 51 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 1.04 -0.79 51 0 0 0
29JUN27 150.00 C 2.92 2.92 2.92 0.97 -0.74 51 5 5 +5
TOTAL CALL 5,493 54,053 +1,532
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 225 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 215 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 206 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 198 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 189 0 57 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 181 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 165 0 113 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 157 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 150 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 142 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 135 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 53 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 81 0
28AUG26 50.00 P 0.01 0.03 0.01 0.01 0.00 107 11 362 +1
28AUG26 52.50 P 0.02 0.02 0.02 0.01 0.00 90 13 344 -7
28AUG26 55.00 P 0.01 0.03 0.01 0.01 0.00 74 7 436 -2
28AUG26 57.50 P 0.03 0.06 0.03 0.02 +0.01 65 8 482 -5
28AUG26 60.00 P 0.05 0.14 0.05 0.11 +0.10 65 715 2,714 -66
28AUG26 62.50 P 0.12 0.40 0.12 0.39 +0.35 65 481 634 +234
28AUG26 65.00 P 0.19 1.12 0.19 1.02 +0.87 64 1,269 1,121 +59
28AUG26 67.50 P 0.55 2.30 0.55 2.25 +1.82 66 532 817 +302
28AUG26 70.00 P 1.50 4.16 1.50 4.02 +2.99 70 296 693 +182
28AUG26 72.50 P 2.90 6.25 2.90 6.17 +4.07 76 29 638 -13
28AUG26 75.00 P 4.60 8.56 4.60 8.32 +4.61 64 14 369 -7
28AUG26 77.50 P 0.00 0.00 0.00 10.76 +5.08 63 1 406 +1
28AUG26 80.00 P 13.46 13.46 13.46 13.65 +5.73 129 2 84 -1
28AUG26 82.50 P 0.00 0.00 0.00 15.83 +5.63 107 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 18.28 +5.48 106 0 189 -43
28AUG26 87.50 P 0.00 0.00 0.00 20.78 +5.63 117 0 140 -43
28AUG26 90.00 P 0.00 0.00 0.00 23.25 +5.63 0 0 1 -108
28AUG26 92.50 P 0.00 0.00 0.00 25.78 +5.45 137 0 60 -6
28AUG26 95.00 P 0.00 0.00 0.00 28.25 +5.75 0 0 82 -60
28AUG26 97.50 P 0.00 0.00 0.00 30.75 +5.56 0 0 0 -7
28AUG26 100.00 P 0.00 0.00 0.00 33.37 +5.75 193 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 35.75 +5.63 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 38.25 +5.75 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 40.75 +5.62 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 43.25 +5.58 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 45.75 +5.52 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 48.27 +5.69 206 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 50.87 +5.64 254 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 53.25 +5.59 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 55.75 +5.65 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 58.25 +5.52 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 60.75 +5.75 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 63.25 +5.64 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 65.75 +5.64 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 68.25 +5.63 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 70.75 +5.66 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 73.25 +5.75 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 75.75 +5.75 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 78.26 +5.58 270 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 80.75 +5.57 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 83.25 +5.64 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.02 - 61 0 0 -
04SEP26 53.00 P 0.00 0.00 0.00 0.03 - 60 0 0 -
04SEP26 54.00 P 0.03 0.05 0.03 0.04 - 58 5 5 -
04SEP26 55.00 P 0.04 0.05 0.04 0.06 - 57 4 4 -
04SEP26 56.00 P 0.00 0.00 0.00 0.10 - 58 0 0 -
04SEP26 57.00 P 0.00 0.00 0.00 0.14 - 57 0 0 -
04SEP26 58.00 P 0.13 0.18 0.13 0.21 - 57 5 5 -
04SEP26 59.00 P 0.12 0.12 0.12 0.31 - 57 1 1 -
04SEP26 60.00 P 0.10 0.32 0.10 0.45 - 57 26 24 -
04SEP26 61.00 P 0.17 0.56 0.17 0.62 - 57 2 2 -
04SEP26 62.00 P 0.40 0.76 0.40 0.83 - 57 26 22 -
04SEP26 63.00 P 0.40 1.00 0.40 1.09 - 56 21 21 -
04SEP26 64.00 P 0.53 1.34 0.52 1.40 - 56 14 12 -
04SEP26 65.00 P 0.70 1.65 0.70 1.78 - 56 35 21 -
04SEP26 66.00 P 1.09 1.98 1.04 2.23 - 56 6 2 -
04SEP26 67.00 P 1.31 2.82 1.31 2.82 - 58 17 10 -
04SEP26 68.00 P 1.72 3.00 1.72 3.37 - 58 26 21 -
04SEP26 69.00 P 3.16 3.16 3.16 4.02 - 59 10 10 -
04SEP26 70.00 P 3.14 3.14 3.14 4.72 - 59 20 20 -
04SEP26 71.00 P 3.30 3.30 3.30 5.49 - 61 4 4 -
04SEP26 72.00 P 0.00 0.00 0.00 6.30 - 62 0 0 -
04SEP26 73.00 P 0.00 0.00 0.00 7.12 - 63 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 7.99 - 65 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 8.88 - 66 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 9.77 - 67 0 0 -
04SEP26 77.00 P 0.00 0.00 0.00 10.71 - 69 0 0 -
04SEP26 78.00 P 0.00 0.00 0.00 11.37 - 56 0 0 -
04SEP26 79.00 P 0.00 0.00 0.00 12.35 - 57 0 0 -
04SEP26 80.00 P 0.00 0.00 0.00 13.65 - 79 0 0 -
04SEP26 81.00 P 0.00 0.00 0.00 14.29 - 57 0 0 -
04SEP26 82.00 P 0.00 0.00 0.00 15.50 - 78 0 0 -
04SEP26 83.00 P 0.00 0.00 0.00 16.55 - 85 0 0 -
04SEP26 84.00 P 0.00 0.00 0.00 17.25 - 0 0 0 -
04SEP26 85.00 P 0.00 0.00 0.00 18.46 - 86 0 0 -
04SEP26 86.00 P 0.00 0.00 0.00 19.25 - 0 0 0 -
04SEP26 87.00 P 0.00 0.00 0.00 20.25 - 0 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 21.25 - 0 0 0 -
04SEP26 89.00 P 0.00 0.00 0.00 22.40 - 93 0 0 -
04SEP26 90.00 P 0.00 0.00 0.00 23.47 - 102 0 0 -
04SEP26 91.00 P 0.00 0.00 0.00 24.28 - 83 0 0 -
04SEP26 92.00 P 0.00 0.00 0.00 25.28 - 85 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 54 0
29SEP26 44.00 P 0.04 0.04 0.04 0.03 +0.02 56 2 112 +1
29SEP26 45.00 P 0.05 0.05 0.05 0.04 +0.03 56 4 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.04 56 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.05 56 0 126 0
29SEP26 48.00 P 0.11 0.11 0.11 0.12 +0.08 56 1 70 -1
29SEP26 49.00 P 0.13 0.13 0.13 0.15 +0.10 55 1 146 -1
29SEP26 50.00 P 0.10 0.13 0.10 0.20 +0.13 55 10 3,288 +7
29SEP26 52.50 P 0.16 0.33 0.16 0.38 +0.24 55 5 1,275 0
29SEP26 55.00 P 0.27 0.57 0.27 0.69 +0.42 55 26 1,622 +2
29SEP26 57.50 P 0.49 1.00 0.48 1.13 +0.64 55 96 697 +37
29SEP26 60.00 P 0.84 1.65 0.84 1.74 +0.93 55 283 1,051 +22
29SEP26 62.50 P 1.35 2.54 1.35 2.57 +1.30 54 189 927 +37
29SEP26 65.00 P 2.30 3.68 2.26 3.65 +1.76 55 130 1,296 +13
29SEP26 67.50 P 3.10 5.25 3.10 5.05 +2.36 56 184 511 +35
29SEP26 70.00 P 4.50 6.80 4.50 6.60 +2.92 57 118 652 +2
29SEP26 72.50 P 7.87 8.50 7.87 8.41 +3.34 59 10 621 -7
29SEP26 75.00 P 10.00 10.57 10.00 10.31 +3.69 60 7 1,078 0
29SEP26 77.50 P 0.00 0.00 0.00 12.36 +4.08 61 0 491 0
29SEP26 80.00 P 12.62 12.62 12.62 14.54 +4.43 63 3 387 0
29SEP26 82.50 P 0.00 0.00 0.00 16.81 +4.74 65 0 159 0
29SEP26 85.00 P 0.00 0.00 0.00 19.18 +5.02 68 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 21.52 +5.16 71 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 23.88 +5.23 72 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 26.21 +5.25 72 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 28.61 +5.29 73 0 41 0
29SEP26 97.50 P 0.00 0.00 0.00 31.02 +5.30 74 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 33.62 +5.51 82 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 36.15 +5.65 87 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.50 +5.59 84 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.95 +5.60 85 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 43.32 +5.55 80 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 45.97 +5.74 93 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.41 +5.75 93 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.06 +5.83 103 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.39 +5.73 97 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 55.90 +5.80 101 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.49 +5.76 109 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.88 +5.75 105 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.38 +5.77 107 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 65.95 +5.80 114 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 68.42 +5.76 115 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 71.02 +5.85 124 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 73.38 +5.73 118 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 75.94 +5.79 124 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 78.46 +5.78 127 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 80.92 +5.74 127 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 83.48 +5.81 133 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 38.00 P 0.04 0.04 0.04 0.02 +0.01 52 7 7 +7
29OCT26 39.00 P 0.05 0.05 0.05 0.03 +0.02 53 1 3 +1
29OCT26 40.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 5 0
29OCT26 41.00 P 0.05 0.07 0.05 0.07 +0.04 54 2 28 +2
29OCT26 42.00 P 0.00 0.00 0.00 0.09 +0.05 54 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.12 +0.07 53 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.15 +0.08 53 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.19 +0.11 53 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.25 +0.13 53 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.31 +0.16 53 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.39 +0.20 53 0 117 0
29OCT26 49.00 P 0.35 0.35 0.35 0.48 +0.24 53 10 96 +5
29OCT26 50.00 P 0.29 0.44 0.29 0.59 +0.30 53 5 279 +2
29OCT26 52.50 P 0.49 0.49 0.49 0.94 +0.45 53 1 302 0
29OCT26 55.00 P 0.80 1.20 0.80 1.41 +0.64 52 49 777 +13
29OCT26 57.50 P 1.34 1.75 1.34 2.03 +0.88 52 42 265 +20
29OCT26 60.00 P 1.62 2.65 1.62 2.81 +1.15 52 27 473 +8
29OCT26 62.50 P 2.94 3.72 2.94 3.76 +1.46 52 164 813 +83
29OCT26 65.00 P 4.00 4.91 4.00 4.92 +1.83 52 79 546 +3
29OCT26 67.50 P 4.65 6.44 4.65 6.40 +2.37 54 107 1,229 -56
29OCT26 70.00 P 5.33 7.90 5.33 7.95 +2.79 55 219 381 +47
29OCT26 72.50 P 7.61 7.61 7.61 9.68 +3.12 56 15 128 0
29OCT26 75.00 P 9.93 9.93 9.93 11.49 +3.38 56 5 201 0
29OCT26 77.50 P 12.33 12.67 12.33 13.42 +3.63 57 2 174 +1
29OCT26 80.00 P 0.00 0.00 0.00 15.41 +3.91 57 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 17.61 +4.24 59 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 19.84 +4.50 61 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 22.08 +4.70 62 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 24.34 +4.79 62 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 26.53 +4.76 61 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 29.05 +4.99 65 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 31.22 +4.81 62 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 33.76 +4.97 66 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 36.15 +4.92 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 38.50 +4.94 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 41.01 +5.17 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 43.32 +5.12 63 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 45.97 +5.37 72 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 48.41 +5.40 72 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 51.06 +5.61 80 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 53.39 +5.57 76 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 55.90 +5.65 79 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 58.49 +5.76 84 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 60.88 +5.73 82 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 63.38 +5.77 84 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 65.95 +5.80 89 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 68.42 +5.76 90 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 71.02 +5.85 96 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 73.38 +5.73 91 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 75.94 +5.79 96 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 78.46 +5.78 99 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 80.92 +5.74 99 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 83.48 +5.81 103 0 0 0
27NOV26 25.00 P 0.02 0.02 0.02 0.01 0.00 69 60 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.07 +0.04 53 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.10 +0.05 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.12 +0.05 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.16 +0.07 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.19 +0.08 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.24 +0.09 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.30 +0.12 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.37 +0.16 53 0 2 0
27NOV26 45.00 P 0.32 0.32 0.32 0.45 +0.18 53 2 2 +2
27NOV26 46.00 P 0.00 0.00 0.00 0.55 +0.23 53 0 1 0
27NOV26 47.00 P 0.41 0.49 0.41 0.66 +0.27 53 30 32 +30
27NOV26 48.00 P 0.43 0.43 0.43 0.77 +0.30 53 1 102 +1
27NOV26 49.00 P 0.50 0.66 0.50 0.93 +0.37 53 3 25 +3
27NOV26 50.00 P 0.60 0.83 0.60 1.08 +0.41 53 16 46 +6
27NOV26 52.50 P 1.00 1.24 1.00 1.56 +0.58 53 118 128 +86
27NOV26 55.00 P 1.26 1.83 1.26 2.16 +0.77 52 14 84 +5
27NOV26 57.50 P 2.10 2.55 2.10 2.89 +0.98 52 7 165 -1
27NOV26 60.00 P 2.65 3.54 2.65 3.75 +1.19 52 260 610 +237
27NOV26 62.50 P 3.62 4.67 3.62 4.77 +1.45 52 3 137 +3
27NOV26 65.00 P 6.13 6.13 5.93 5.98 +1.80 52 77 401 0
27NOV26 67.50 P 5.80 7.48 5.80 7.48 +2.27 53 20 161 +2
27NOV26 70.00 P 8.00 9.19 8.00 9.08 +2.65 54 16 154 0
27NOV26 72.50 P 9.00 9.00 9.00 10.82 +2.96 55 1 3 +1
27NOV26 75.00 P 12.50 12.81 12.50 12.56 +3.11 56 31 31 +29
27NOV26 77.50 P 0.00 0.00 0.00 14.44 +3.33 56 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 16.40 +3.58 57 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 18.45 +3.83 58 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 20.59 +4.09 59 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 22.78 +4.29 60 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 25.02 +4.48 61 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 27.26 +4.58 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 29.50 +4.64 62 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.80 +4.69 62 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 34.11 +4.70 62 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 36.67 +4.93 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 38.96 +4.83 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 41.33 +4.80 66 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 43.74 +4.93 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 46.10 +4.95 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 48.60 +5.11 68 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 51.06 +5.22 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 53.50 +5.28 69 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 55.90 +5.29 68 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 58.49 +5.49 73 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 60.88 +5.46 71 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 63.38 +5.55 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 65.95 +5.70 77 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 68.42 +5.74 78 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 71.02 +5.85 82 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 73.38 +5.73 79 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 75.94 +5.79 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 78.46 +5.78 85 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 80.92 +5.74 86 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 83.48 +5.81 89 0 0 0
30DEC26 25.00 P 0.03 0.03 0.03 0.01 0.00 59 30 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 30.00 P 0.06 0.06 0.06 0.02 +0.01 52 4 12 +4
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 +0.04 53 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 +0.04 53 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.13 +0.05 53 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.16 +0.06 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.20 +0.08 52 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.24 +0.08 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.30 +0.10 52 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.36 +0.13 52 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.44 +0.16 52 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.53 +0.19 52 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.64 +0.23 52 0 44 0
30DEC26 45.00 P 0.44 0.44 0.44 0.75 +0.26 52 1 188 +1
30DEC26 46.00 P 0.00 0.00 0.00 0.87 +0.30 52 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 1.03 +0.35 52 0 82 0
30DEC26 48.00 P 0.68 0.93 0.68 1.19 +0.40 52 14 195 -9
30DEC26 49.00 P 0.00 0.00 0.00 1.35 +0.44 52 0 69 0
30DEC26 50.00 P 0.90 1.22 0.90 1.56 +0.51 52 14 528 +1
30DEC26 52.50 P 0.00 0.00 0.00 2.12 +0.67 51 0 338 0
30DEC26 55.00 P 2.06 2.47 2.06 2.80 +0.83 51 33 432 +29
30DEC26 57.50 P 2.60 3.17 2.60 3.63 +1.04 51 43 556 +41
30DEC26 60.00 P 3.36 4.36 3.36 4.56 +1.27 51 520 1,129 +432
30DEC26 62.50 P 5.34 5.55 5.34 5.60 +1.46 51 17 684 +15
30DEC26 65.00 P 6.08 6.80 6.08 6.89 +1.80 51 128 2,662 +112
30DEC26 67.50 P 7.20 7.80 7.20 8.39 +2.26 52 8 363 +6
30DEC26 70.00 P 8.20 10.04 8.08 10.03 +2.60 53 38 2,072 +5
30DEC26 72.50 P 10.17 11.80 10.17 11.75 +2.87 54 18 1,066 +18
30DEC26 75.00 P 0.00 0.00 0.00 13.46 +3.00 55 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 15.30 +3.15 55 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 17.20 +3.34 55 0 433 0
30DEC26 82.50 P 0.00 0.00 0.00 19.22 +3.63 56 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 21.27 +3.79 57 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.43 +4.06 58 0 164 0
30DEC26 90.00 P 24.25 24.25 24.25 25.62 +4.22 58 4 102 -4
30DEC26 92.50 P 0.00 0.00 0.00 27.87 +4.41 59 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 30.09 +4.50 60 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 32.40 +4.62 61 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 34.67 +4.68 61 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 36.94 +4.65 61 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 39.27 +4.67 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.81 +4.86 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.16 +4.81 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.53 +4.81 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.74 +4.69 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.27 +4.89 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.68 +4.96 65 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 56.08 +5.00 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.58 +5.14 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.94 +5.14 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 63.40 +5.17 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 65.95 +5.38 68 0 0 0
30DEC26 135.00 P 66.78 66.78 66.78 68.42 +5.45 69 15 15 +15
30DEC26 137.50 P 0.00 0.00 0.00 71.02 +5.64 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 73.38 +5.58 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 75.94 +5.72 74 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 78.46 +5.77 76 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 80.92 +5.74 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 83.48 +5.81 79 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 +0.03 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.14 +0.04 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.18 +0.05 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.22 +0.06 52 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.28 +0.08 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.32 +0.08 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.38 +0.09 51 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.46 +0.12 51 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.55 +0.15 51 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.63 +0.16 51 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.76 +0.20 51 0 0 0
30MAR27 40.00 P 0.59 0.59 0.59 0.88 +0.24 51 1 33 0
30MAR27 41.00 P 0.00 0.00 0.00 1.00 +0.26 51 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 1.16 +0.29 51 0 54 0
30MAR27 43.00 P 0.86 0.98 0.86 1.32 +0.33 51 6 68 +6
30MAR27 44.00 P 0.00 0.00 0.00 1.49 +0.38 51 0 15 0
30MAR27 45.00 P 1.11 1.11 1.11 1.68 +0.41 51 2 28 0
30MAR27 46.00 P 0.00 0.00 0.00 1.90 +0.46 51 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 2.12 +0.51 51 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.34 +0.56 51 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 2.60 +0.60 51 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 2.88 +0.66 51 0 478 0
30MAR27 52.50 P 2.55 2.55 2.55 3.59 +0.79 51 1 472 +1
30MAR27 55.00 P 3.43 3.43 3.30 4.47 +0.96 51 2 695 0
30MAR27 57.50 P 0.00 0.00 0.00 5.41 +1.12 51 0 756 0
30MAR27 60.00 P 0.00 0.00 0.00 6.47 +1.29 50 0 1,312 0
30MAR27 62.50 P 0.00 0.00 0.00 7.62 +1.47 50 0 257 0
30MAR27 65.00 P 0.00 0.00 0.00 8.88 +1.66 50 0 229 0
30MAR27 67.50 P 0.00 0.00 0.00 10.41 +2.06 51 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 12.05 +2.43 52 0 162 0
30MAR27 72.50 P 0.00 0.00 0.00 13.80 +2.72 53 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 15.61 +2.92 54 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.41 +3.02 54 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 19.26 +3.10 54 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.18 +3.18 55 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 23.11 +3.31 55 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.18 +3.50 56 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.25 +3.65 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 29.36 +3.83 56 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.57 +3.99 57 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 33.78 +4.12 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.02 +4.27 58 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 38.32 +4.40 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.59 +4.46 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.00 +4.65 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 45.16 +4.56 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 47.45 +4.53 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 49.90 +4.66 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 52.28 +4.70 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 54.61 +4.66 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 56.93 +4.57 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 59.31 +4.53 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 61.64 +4.53 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 64.05 +4.75 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 66.43 +4.83 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 68.86 +4.87 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 71.28 +4.92 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 73.66 +4.94 64 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 76.14 +5.02 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 78.58 +5.10 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 81.03 +5.17 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 83.48 +5.22 65 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 +0.03 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.16 +0.04 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.24 +0.05 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.30 +0.07 52 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.37 +0.10 52 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.43 +0.09 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.50 +0.09 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.59 +0.12 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.68 +0.15 51 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.80 +0.18 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.92 +0.21 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.05 +0.23 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.19 +0.24 51 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.37 +0.30 51 0 0 0
29JUN27 40.00 P 1.20 1.20 1.20 1.54 +0.34 51 4 19 +4
29JUN27 41.00 P 0.00 0.00 0.00 1.71 +0.35 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.92 +0.38 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.14 +0.43 51 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 2.37 +0.49 51 0 0 0
29JUN27 45.00 P 2.09 2.09 2.09 2.60 +0.51 51 1 1 +1
29JUN27 46.00 P 0.00 0.00 0.00 2.86 +0.54 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.15 +0.60 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.44 +0.67 51 0 24 0
29JUN27 49.00 P 3.20 3.20 3.20 3.73 +0.72 51 4 24 +4
29JUN27 50.00 P 0.00 0.00 0.00 4.02 +0.72 51 0 46 0
29JUN27 52.50 P 0.00 0.00 0.00 4.92 +0.89 51 0 1,058 0
29JUN27 55.00 P 5.00 5.40 5.00 5.82 +0.99 50 3 850 +2
29JUN27 57.50 P 0.00 0.00 0.00 6.90 +1.16 50 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.00 +1.32 50 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 9.23 +1.46 50 0 165 0
29JUN27 65.00 P 9.26 10.40 9.26 10.55 +1.68 50 8 153 0
29JUN27 67.50 P 0.00 0.00 0.00 12.09 +1.98 51 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 13.77 +2.36 51 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 15.45 +2.58 52 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 17.23 +2.73 53 0 465 0
29JUN27 77.50 P 18.65 18.65 18.65 19.07 +2.81 53 15 57 0
29JUN27 80.00 P 20.53 20.53 20.53 20.95 +2.93 54 15 80 +14
29JUN27 82.50 P 0.00 0.00 0.00 22.83 +3.03 54 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 24.77 +3.26 54 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.71 +3.20 55 0 0 0
29JUN27 90.00 P 28.00 28.00 28.00 28.73 +3.50 55 2 24 +2
29JUN27 92.50 P 0.00 0.00 0.00 30.82 +3.48 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 32.91 +3.62 56 0 0 0
29JUN27 97.50 P 33.87 33.87 33.87 35.03 +3.76 56 4 6 0
29JUN27 100.00 P 0.00 0.00 0.00 37.24 +3.88 57 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.46 +4.01 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.70 +4.14 58 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 43.95 +4.26 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 46.28 +4.36 59 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 48.49 +4.34 59 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 50.74 +4.36 59 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 53.03 +4.39 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 55.43 +4.48 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 57.83 +4.54 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 60.17 +4.54 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 62.29 +4.30 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 64.62 +4.27 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 66.97 +4.33 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 69.33 +4.37 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 71.91 +4.63 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 74.25 +4.62 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 76.65 +4.70 62 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 79.02 +4.71 62 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 81.46 +4.80 63 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 83.88 +4.86 63 0 0 0
TOTAL PUT 7,018 60,443 +1,798
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 60.200
28AUG26 43.00 C 0.00 0.00 0.00 17.21 -1.56 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.21 -1.56 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.22 -1.56 102 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.22 -1.56 94 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 13.22 -1.56 87 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.22 -1.56 79 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 11.23 -1.56 83 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.25 -1.55 85 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 7.85 -1.52 85 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 5.63 -1.44 85 0 48 0
28AUG26 57.50 C 0.00 0.00 0.00 3.81 -1.20 89 0 121 0
28AUG26 60.00 C 2.10 2.53 2.10 2.25 -1.01 85 76 832 +1
28AUG26 62.50 C 1.23 1.48 1.19 1.26 -0.72 86 11 363 +3
28AUG26 65.00 C 0.71 0.83 0.60 0.62 -0.53 85 152 450 +39
28AUG26 67.50 C 0.38 0.38 0.35 0.28 -0.31 86 217 436 +109
28AUG26 70.00 C 0.25 0.25 0.16 0.11 -0.17 85 24 604 0
28AUG26 72.50 C 0.13 0.13 0.13 0.04 -0.08 85 2 817 0
28AUG26 75.00 C 0.09 0.09 0.07 0.02 -0.03 89 21 593 +3
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 93 0 618 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 148 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 164 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 171 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 179 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 186 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 193 0 341 0
04SEP26 46.00 C 0.00 0.00 0.00 14.25 - 60 0 0 -
04SEP26 46.50 C 0.00 0.00 0.00 13.76 - 63 0 0 -
04SEP26 47.00 C 0.00 0.00 0.00 13.26 - 61 0 0 -
04SEP26 47.50 C 0.00 0.00 0.00 12.77 - 62 0 0 -
04SEP26 48.00 C 0.00 0.00 0.00 12.28 - 62 0 0 -
04SEP26 48.50 C 0.00 0.00 0.00 11.79 - 61 0 0 -
04SEP26 49.00 C 0.00 0.00 0.00 11.31 - 62 0 0 -
04SEP26 49.50 C 0.00 0.00 0.00 10.83 - 63 0 0 -
04SEP26 50.00 C 0.00 0.00 0.00 10.35 - 62 0 0 -
04SEP26 51.00 C 0.00 0.00 0.00 9.41 - 62 0 0 -
04SEP26 52.00 C 0.00 0.00 0.00 8.49 - 62 0 0 -
04SEP26 53.00 C 0.00 0.00 0.00 7.60 - 62 0 0 -
04SEP26 54.00 C 0.00 0.00 0.00 6.75 - 62 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 5.95 - 62 0 0 -
04SEP26 56.00 C 0.00 0.00 0.00 5.03 - 57 0 0 -
04SEP26 57.00 C 0.00 0.00 0.00 4.46 - 61 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 3.81 - 61 0 0 -
04SEP26 59.00 C 0.00 0.00 0.00 3.24 - 62 0 0 -
04SEP26 60.00 C 0.00 0.00 0.00 2.73 - 62 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 2.29 - 63 0 0 -
04SEP26 62.00 C 1.77 1.77 1.77 1.89 - 63 1 1 -
04SEP26 63.00 C 1.54 1.54 1.54 1.56 - 63 1 1 -
04SEP26 64.00 C 0.00 0.00 0.00 1.26 - 63 0 0 -
04SEP26 65.00 C 1.00 1.00 1.00 1.00 - 63 2 2 -
04SEP26 66.00 C 0.80 0.80 0.80 0.79 - 63 1 1 -
04SEP26 67.00 C 0.00 0.00 0.00 0.62 - 63 0 0 -
04SEP26 68.00 C 0.65 0.65 0.64 0.48 - 63 28 28 -
04SEP26 69.00 C 0.00 0.00 0.00 0.37 - 63 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 0.28 - 63 0 0 -
04SEP26 71.00 C 0.30 0.30 0.30 0.21 - 63 15 15 -
04SEP26 72.00 C 0.00 0.00 0.00 0.16 - 63 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 0.12 - 63 0 0 -
04SEP26 74.00 C 0.18 0.18 0.18 0.09 - 63 15 15 -
04SEP26 75.00 C 0.15 0.15 0.15 0.06 - 62 15 15 -
04SEP26 76.00 C 0.00 0.00 0.00 0.05 - 64 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 0.04 - 64 0 0 -
04SEP26 78.00 C 0.10 0.10 0.10 0.03 - 65 1 1 -
04SEP26 79.00 C 0.00 0.00 0.00 0.02 - 64 0 0 -
04SEP26 80.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 81.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 82.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 18.35 -1.59 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.37 -1.48 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.39 -1.49 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.43 -1.47 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.25 -1.78 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.26 -1.85 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.62 -1.55 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.71 -1.42 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.83 -1.46 50 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 8.75 -1.41 49 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.90 -1.31 50 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 5.29 -1.19 50 0 101 0
29SEP26 60.00 C 4.22 4.22 3.56 3.92 -1.01 49 10 431 -5
29SEP26 62.50 C 2.70 2.86 2.70 2.91 -0.80 50 4 414 -1
29SEP26 65.00 C 1.85 2.00 1.85 2.09 -0.74 50 13 2,025 +11
29SEP26 67.50 C 0.00 0.00 0.00 1.44 -0.61 50 0 1,037 0
29SEP26 70.00 C 1.44 1.44 1.02 0.97 -0.47 50 37 403 +36
29SEP26 72.50 C 1.01 1.01 1.01 0.64 -0.35 50 1 261 -1
29SEP26 75.00 C 0.54 0.57 0.54 0.41 -0.26 50 17 287 +2
29SEP26 77.50 C 0.47 0.47 0.47 0.26 -0.19 50 15 251 0
29SEP26 80.00 C 0.31 0.31 0.28 0.16 -0.13 50 2 711 +1
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.09 50 0 480 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 396 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 624 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 17.37 -1.95 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.61 -1.76 44 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.43 -1.95 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.93 -1.66 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.78 -1.89 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.17 -1.61 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.36 -1.55 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.17 -1.68 41 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.62 -1.46 48 0 15 0
29OCT26 55.00 C 8.24 8.24 8.24 7.93 -1.20 48 1 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.55 -0.97 49 0 70 0
29OCT26 60.00 C 4.89 4.89 4.89 5.14 -0.99 48 2 125 0
29OCT26 62.50 C 0.00 0.00 0.00 4.11 -0.84 48 0 105 0
29OCT26 65.00 C 3.20 3.20 2.90 3.22 -0.79 48 56 80 -6
29OCT26 67.50 C 2.67 2.67 2.48 2.51 -0.64 48 78 130 +17
29OCT26 70.00 C 1.99 1.99 1.89 1.91 -0.53 48 62 99 -28
29OCT26 72.50 C 1.59 1.59 1.56 1.43 -0.44 48 45 107 +45
29OCT26 75.00 C 1.44 1.44 1.44 1.07 -0.35 48 15 107 +15
29OCT26 77.50 C 1.01 1.01 1.01 0.79 -0.28 48 15 90 +15
29OCT26 80.00 C 0.00 0.00 0.00 0.58 -0.22 48 0 24 0
29OCT26 82.50 C 0.00 0.00 0.00 0.42 -0.17 48 0 79 0
29OCT26 85.00 C 0.00 0.00 0.00 0.30 - 48 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 17.87 -1.91 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.97 -1.90 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.08 -1.94 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.23 -1.91 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.40 -1.81 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.44 -1.90 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.65 -1.98 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.90 -1.82 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.49 -1.45 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.90 -1.38 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.54 -1.21 49 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 6.24 -1.01 48 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 5.21 -0.86 49 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 4.29 -0.79 49 0 40 0
27NOV26 67.50 C 0.00 0.00 0.00 3.54 -0.72 49 0 38 0
27NOV26 70.00 C 0.00 0.00 0.00 2.87 -0.62 49 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 2.30 -0.54 49 0 15 0
27NOV26 75.00 C 2.20 2.20 2.20 1.84 -0.46 49 3 26 +3
27NOV26 77.50 C 1.70 1.70 1.70 1.47 -0.39 49 15 15 +15
27NOV26 80.00 C 0.00 0.00 0.00 1.16 -0.33 48 0 13 0
27NOV26 82.50 C 0.00 0.00 0.00 0.91 -0.28 48 0 4 0
27NOV26 85.00 C 0.00 0.00 0.00 0.72 - 48 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 19.18 -1.86 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.32 -1.83 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.46 -1.82 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.63 -1.79 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.82 -1.76 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.90 -1.86 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.13 -1.84 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 13.49 -1.83 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.67 -1.89 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.01 -1.81 45 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 9.81 -1.37 48 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 8.45 -1.27 48 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 7.27 -1.13 48 0 185 0
30DEC26 62.50 C 0.00 0.00 0.00 6.16 -0.90 48 0 94 0
30DEC26 65.00 C 0.00 0.00 0.00 5.31 -0.79 49 0 152 0
30DEC26 67.50 C 4.85 4.85 4.85 4.53 -0.75 49 25 334 0
30DEC26 70.00 C 0.00 0.00 0.00 3.81 -0.67 49 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 3.19 -0.59 49 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.66 -0.52 49 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 2.21 -0.46 48 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.84 -0.39 48 0 612 0
30DEC26 82.50 C 0.00 0.00 0.00 1.52 -0.34 48 0 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.25 -0.30 48 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 1.03 -0.26 48 0 135 0
30DEC26 90.00 C 1.50 1.50 1.50 0.85 -0.22 48 1 662 +1
30DEC26 92.50 C 0.00 0.00 0.00 0.70 -0.16 48 0 17 0
30DEC26 95.00 C 1.00 1.00 1.00 0.57 -0.16 48 1 148 +1
30DEC26 97.50 C 0.00 0.00 0.00 0.47 -0.13 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.38 -0.12 48 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 0.31 -0.10 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.25 -0.09 48 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.21 -0.07 48 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 20.44 -1.77 48 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 19.66 -1.77 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.90 -1.74 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.01 -1.86 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.29 -1.83 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.60 -1.79 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.01 -1.79 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.35 -1.76 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.72 -1.72 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.15 -1.77 47 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.78 -1.66 47 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.55 -1.54 47 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 9.65 -1.24 49 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 8.62 -0.94 49 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.79 -0.98 50 0 230 0
30MAR27 67.50 C 6.92 6.92 6.92 6.92 -0.91 49 35 80 +35
30MAR27 70.00 C 0.00 0.00 0.00 6.17 -0.81 50 0 85 0
30MAR27 72.50 C 0.00 0.00 0.00 5.47 -0.75 49 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 4.84 -0.69 49 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.28 -0.64 49 0 61 0
30MAR27 80.00 C 0.00 0.00 0.00 3.78 -0.59 49 0 118 0
30MAR27 82.50 C 0.00 0.00 0.00 3.33 -0.54 49 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 2.94 -0.49 49 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.59 -0.45 49 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.28 -0.42 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.01 -0.38 49 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.77 -0.34 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.56 -0.26 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.37 -0.24 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.21 -0.21 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.06 -0.20 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.94 -0.17 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 20.55 -1.86 48 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.84 -1.76 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.16 -1.65 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.50 -1.70 48 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.85 -1.78 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.22 -1.57 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.61 -1.58 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.02 -1.77 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.64 -1.71 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.37 -1.63 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.24 -1.55 49 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.37 -1.13 50 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.47 -0.90 50 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.60 -0.94 51 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.81 -0.96 51 0 15 0
29JUN27 70.00 C 8.00 8.00 8.00 8.07 -0.89 51 30 49 +30
29JUN27 72.50 C 0.00 0.00 0.00 7.34 -0.81 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.70 -0.76 51 0 25 0
29JUN27 77.50 C 0.00 0.00 0.00 6.06 -0.76 51 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.53 -0.66 51 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.04 -0.63 51 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.56 -0.63 51 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 4.16 -0.54 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.79 -0.52 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.44 -0.51 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.11 -0.48 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.85 -0.41 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.60 -0.40 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.34 -0.40 50 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.14 -0.35 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.96 -0.31 50 0 229 0
TOTAL CALL 1,065 30,212 +341
28AUG26 43.00 P 0.03 0.03 0.03 0.01 0.00 124 2 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 170 0
28AUG26 46.00 P 0.03 0.03 0.03 0.01 0.00 101 1 162 -1
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 93 0
28AUG26 48.00 P 0.03 0.03 0.03 0.01 0.00 87 2 167 -2
28AUG26 49.00 P 0.05 0.05 0.04 0.02 0.00 87 16 247 -16
28AUG26 50.00 P 0.10 0.10 0.06 0.04 +0.01 88 371 322 -44
28AUG26 52.50 P 0.13 0.21 0.13 0.14 +0.04 85 142 380 -88
28AUG26 55.00 P 0.50 0.53 0.37 0.40 +0.10 84 105 430 -15
28AUG26 57.50 P 1.00 1.25 0.86 1.01 +0.30 85 87 614 -21
28AUG26 60.00 P 1.25 2.10 1.25 2.02 +0.52 84 7 428 +3
28AUG26 62.50 P 0.00 0.00 0.00 3.58 +0.84 88 5 645 0
28AUG26 65.00 P 0.00 0.00 0.00 5.39 +1.05 85 0 569 0
28AUG26 67.50 P 0.00 0.00 0.00 7.55 +1.26 84 0 553 0
28AUG26 70.00 P 0.00 0.00 0.00 10.19 +1.70 116 0 821 0
28AUG26 72.50 P 0.00 0.00 0.00 12.70 +1.57 135 0 358 0
28AUG26 75.00 P 0.00 0.00 0.00 15.25 +1.72 157 0 332 0
28AUG26 77.50 P 0.00 0.00 0.00 17.82 +1.85 180 0 233 0
28AUG26 80.00 P 0.00 0.00 0.00 20.39 +1.95 202 0 167 0
28AUG26 82.50 P 0.00 0.00 0.00 22.95 +2.10 222 0 52 0
28AUG26 85.00 P 0.00 0.00 0.00 25.43 +2.00 236 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 27.94 +2.00 251 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 30.46 +2.02 266 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.96 +2.02 279 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.43 +2.00 288 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 37.96 +2.01 303 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.43 +2.00 312 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.96 +2.03 326 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.45 +2.00 336 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.95 +2.02 347 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 46.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 47.00 P 0.00 0.00 0.00 0.02 - 61 0 0 -
04SEP26 47.50 P 0.00 0.00 0.00 0.03 - 63 0 0 -
04SEP26 48.00 P 0.00 0.00 0.00 0.04 - 63 0 0 -
04SEP26 48.50 P 0.00 0.00 0.00 0.05 - 62 0 0 -
04SEP26 49.00 P 0.00 0.00 0.00 0.07 - 63 0 0 -
04SEP26 49.50 P 0.00 0.00 0.00 0.09 - 63 0 0 -
04SEP26 50.00 P 0.00 0.00 0.00 0.11 - 63 0 0 -
04SEP26 51.00 P 0.00 0.00 0.00 0.17 - 63 0 0 -
04SEP26 52.00 P 0.00 0.00 0.00 0.25 - 62 0 0 -
04SEP26 53.00 P 0.00 0.00 0.00 0.37 - 63 0 0 -
04SEP26 54.00 P 0.50 0.61 0.50 0.50 - 62 10 7 -
04SEP26 55.00 P 0.84 0.85 0.64 0.68 - 61 18 17 -
04SEP26 56.00 P 1.12 1.12 1.12 0.92 - 61 1 1 -
04SEP26 57.00 P 1.13 1.13 1.13 1.21 - 61 28 28 -
04SEP26 58.00 P 0.00 0.00 0.00 1.58 - 62 0 0 -
04SEP26 59.00 P 0.00 0.00 0.00 2.01 - 62 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 2.48 - 62 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 3.04 - 62 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 3.66 - 63 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 4.32 - 64 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 5.04 - 64 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 5.73 - 62 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 6.52 - 62 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 7.35 - 62 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 8.22 - 62 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 9.38 - 74 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 10.32 - 76 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 11.29 - 80 0 0 -
04SEP26 72.00 P 0.00 0.00 0.00 12.27 - 84 0 0 -
04SEP26 73.00 P 0.00 0.00 0.00 13.26 - 88 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 14.26 - 92 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 15.27 - 97 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 16.29 - 102 0 0 -
04SEP26 77.00 P 0.00 0.00 0.00 17.31 - 107 0 0 -
04SEP26 78.00 P 0.00 0.00 0.00 18.34 - 112 0 0 -
04SEP26 79.00 P 0.00 0.00 0.00 19.36 - 117 0 0 -
04SEP26 80.00 P 0.00 0.00 0.00 20.39 - 123 0 0 -
04SEP26 81.00 P 0.00 0.00 0.00 21.42 - 128 0 0 -
04SEP26 82.00 P 0.00 0.00 0.00 22.44 - 133 0 0 -
29SEP26 42.00 P 0.15 0.15 0.15 0.03 0.00 50 1 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 81 0
29SEP26 46.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.20 +0.03 50 0 87 0
29SEP26 48.00 P 0.41 0.41 0.41 0.28 +0.05 50 15 264 -15
29SEP26 49.00 P 0.53 0.53 0.53 0.38 +0.07 50 12 390 0
29SEP26 50.00 P 0.60 0.64 0.60 0.49 +0.08 50 17 1,904 0
29SEP26 52.50 P 0.89 1.07 0.88 0.93 +0.16 50 93 574 +11
29SEP26 55.00 P 1.50 1.73 1.50 1.54 +0.27 50 8 1,148 +1
29SEP26 57.50 P 2.50 2.67 2.50 2.43 +0.44 49 3 1,166 0
29SEP26 60.00 P 3.54 3.78 3.41 3.61 +0.57 50 31 1,707 +31
29SEP26 62.50 P 0.00 0.00 0.00 5.07 +0.69 50 5 598 0
29SEP26 65.00 P 0.00 0.00 0.00 6.68 +0.75 50 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 8.55 +0.99 50 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 10.59 +1.12 50 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 13.16 +1.62 58 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 15.45 +1.30 60 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 17.82 +1.34 63 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 20.45 +1.63 72 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 22.95 +1.84 77 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 25.43 +1.90 82 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 27.94 +1.92 87 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 30.46 +2.02 92 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 32.96 +2.02 97 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.43 +1.94 100 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.96 +2.01 105 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.43 +2.00 108 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.96 +2.03 113 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.45 +2.00 117 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.95 +2.02 120 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.37 +1.96 121 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.88 +1.97 125 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 65 0
29OCT26 44.00 P 0.00 0.00 0.00 0.28 +0.06 48 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.36 +0.07 48 0 46 0
29OCT26 46.00 P 0.00 0.00 0.00 0.46 +0.09 48 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.58 +0.10 48 0 58 0
29OCT26 48.00 P 0.00 0.00 0.00 0.73 +0.14 48 0 46 0
29OCT26 49.00 P 1.00 1.00 1.00 0.89 +0.15 48 15 77 -15
29OCT26 50.00 P 0.00 0.00 0.00 1.09 +0.19 48 0 96 0
29OCT26 52.50 P 1.60 1.73 1.60 1.66 +0.28 48 44 135 +44
29OCT26 55.00 P 2.57 2.66 2.34 2.43 +0.41 47 68 279 +35
29OCT26 57.50 P 3.38 3.63 3.38 3.44 +0.55 48 23 313 +6
29OCT26 60.00 P 4.54 4.76 4.54 4.65 +0.61 48 20 103 0
29OCT26 62.50 P 0.00 0.00 0.00 6.08 +0.79 48 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 7.66 +0.69 48 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 9.43 +0.95 48 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 11.70 +1.27 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.81 +1.35 53 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.03 +1.51 55 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 18.33 +1.51 57 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.71 +1.57 59 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.15 +1.76 63 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.43 - 62 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.48 +0.07 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.60 +0.09 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.73 +0.11 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.89 +0.14 48 0 0 0
27NOV26 47.00 P 1.14 1.14 1.14 1.05 +0.14 48 15 15 +13
27NOV26 48.00 P 1.26 1.26 1.26 1.26 +0.19 48 1 18 +1
27NOV26 49.00 P 1.53 1.55 1.44 1.46 +0.17 48 11 6 +5
27NOV26 50.00 P 1.75 1.76 1.65 1.65 +0.15 48 47 54 +25
27NOV26 52.50 P 2.36 2.44 2.36 2.35 +0.25 47 70 63 +30
27NOV26 55.00 P 0.00 0.00 0.00 3.22 +0.36 47 0 84 0
27NOV26 57.50 P 4.34 4.34 4.34 4.31 +0.30 48 15 109 -15
27NOV26 60.00 P 5.72 5.72 5.71 5.59 +0.65 48 30 80 +15
27NOV26 62.50 P 0.00 0.00 0.00 7.05 +0.77 48 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 8.67 +0.92 49 0 140 0
27NOV26 67.50 P 0.00 0.00 0.00 10.62 +1.00 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.50 +1.22 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 14.53 +1.34 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.65 +1.45 53 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.85 +1.58 54 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.14 +1.73 56 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.49 +1.85 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.80 - 59 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.68 +0.09 48 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 0.82 +0.11 48 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.98 +0.14 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.15 +0.14 48 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.36 +0.19 48 0 96 0
30DEC26 47.00 P 1.62 1.62 1.62 1.55 +0.17 48 15 28 0
30DEC26 48.00 P 1.77 1.77 1.77 1.75 +0.15 48 15 77 -1
30DEC26 49.00 P 0.00 0.00 0.00 2.00 +0.18 48 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 2.28 +0.19 48 0 189 0
30DEC26 52.50 P 3.18 3.18 3.18 3.03 +0.24 47 15 316 +15
30DEC26 55.00 P 0.00 0.00 0.00 4.01 +0.38 47 0 1,202 0
30DEC26 57.50 P 0.00 0.00 0.00 5.12 +0.47 47 0 437 0
30DEC26 60.00 P 0.00 0.00 0.00 6.42 +0.59 48 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 7.88 +0.71 48 0 265 0
30DEC26 65.00 P 9.40 9.40 9.40 9.51 +0.62 48 1 331 +1
30DEC26 67.50 P 0.00 0.00 0.00 11.43 +0.89 50 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 13.31 +1.25 51 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 15.25 +1.29 52 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 17.30 +1.23 52 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 19.44 +1.50 53 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 21.37 +0.96 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 23.59 +1.40 52 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 26.18 +1.80 56 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 28.36 +1.76 56 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 30.80 +1.80 58 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 33.03 +1.85 57 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 35.73 +2.09 62 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.01 +2.06 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.44 +2.01 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.96 +2.03 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.45 +2.00 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.95 +2.02 70 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.63 +0.15 49 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 1.86 +0.16 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.04 +0.11 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.27 +0.13 48 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 2.53 +0.14 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.81 +0.12 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 3.11 +0.15 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 3.45 +0.21 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 3.76 +0.19 48 0 52 0
30MAR27 52.50 P 4.70 4.70 4.70 4.70 +0.27 48 40 253 +6
30MAR27 55.00 P 0.00 0.00 0.00 5.77 +0.33 48 0 235 0
30MAR27 57.50 P 7.00 7.00 7.00 7.00 +0.43 48 40 216 +27
30MAR27 60.00 P 0.00 0.00 0.00 8.36 +0.52 48 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 9.83 +0.62 48 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 11.41 +0.71 49 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 13.24 +0.74 50 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 14.93 +0.70 50 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 16.81 +0.77 50 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 19.01 +1.18 52 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 21.02 +1.32 52 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 23.09 +1.40 53 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 25.15 +1.42 53 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 27.24 +1.42 53 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 29.50 +1.64 54 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 31.63 +1.60 53 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 33.99 +1.77 55 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 36.15 +1.70 54 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 38.58 +1.86 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.91 +1.91 56 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 43.27 +1.83 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.84 +2.00 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.11 +2.06 58 0 0 0
29JUN27 43.00 P 3.05 3.05 3.05 3.05 +0.19 50 2 31 +1
29JUN27 44.00 P 0.00 0.00 0.00 3.44 +0.30 51 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 3.75 +0.31 51 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 3.90 +0.25 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.40 +0.33 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.60 +0.16 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.05 +0.25 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 5.37 +0.18 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 6.50 +0.30 49 0 32 0
29JUN27 55.00 P 7.66 7.66 7.66 7.66 +0.32 49 35 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.99 +0.40 49 0 138 0
29JUN27 60.00 P 10.73 10.73 10.73 10.40 +0.25 49 1 149 +1
29JUN27 62.50 P 0.00 0.00 0.00 11.91 +0.53 50 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 13.50 +0.64 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.25 +0.73 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.91 +0.69 50 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 18.87 +0.99 51 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 20.85 +1.28 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.77 +1.22 52 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 24.76 +1.28 53 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.76 +1.41 53 0 10 0
29JUN27 85.00 P 29.00 29.00 29.00 28.21 +1.00 50 5 38 +5
29JUN27 87.50 P 0.00 0.00 0.00 30.81 +1.31 53 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 32.94 +1.38 53 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 35.18 +1.51 54 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 37.37 +1.53 54 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 39.58 +1.62 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.83 +1.72 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.08 +1.68 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.36 +1.72 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.69 +1.79 55 0 0 0
TOTAL PUT 1,508 33,720 +43
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$ 16.330
28AUG26 11.00 C 0.00 0.00 0.00 5.37 -0.29 204 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.87 -0.29 184 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.37 -0.29 165 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.87 -0.29 146 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.37 -0.29 128 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.83 -0.33 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.33 -0.33 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.83 -0.33 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.34 -0.32 40 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 0.84 -0.33 26 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.41 -0.31 29 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.13 -0.24 29 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.10 31 0 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 99 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 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 0.00 141 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.37 -0.31 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.87 -0.32 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.37 -0.29 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.87 -0.29 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.37 -0.30 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 -0.32 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.38 -0.32 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 -0.31 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 -0.31 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 -0.29 23 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 -0.26 23 0 30 0
29SEP26 16.50 C 0.41 0.41 0.39 0.44 -0.21 24 34 45 -10
29SEP26 17.00 C 0.24 0.29 0.24 0.25 -0.16 24 37 54 -27
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.11 23 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.06 24 0 95 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.04 24 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.94 -0.27 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.45 -0.21 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.96 -0.20 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.47 -0.20 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.92 -0.27 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.45 -0.31 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.00 -0.29 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.58 -0.28 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.21 -0.25 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.90 -0.22 24 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.64 -0.19 24 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.45 -0.14 24 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.30 -0.11 24 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.19 -0.08 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.05 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.45 -0.25 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.96 -0.25 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.47 -0.26 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.97 -0.28 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.53 -0.31 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.11 -0.29 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.72 -0.28 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.38 -0.25 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.07 -0.23 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.82 -0.20 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.60 -0.18 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.43 -0.14 24 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.33 -0.09 25 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.23 -0.07 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.44 -0.27 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.97 -0.27 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 -0.28 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.99 -0.27 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.52 -0.28 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.05 -0.28 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 -0.27 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 -0.27 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.83 -0.25 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 -0.23 24 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 -0.19 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.21 24 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 -0.15 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.12 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.11 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.08 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.06 24 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.05 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.57 -0.27 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.09 -0.28 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.62 -0.27 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.16 -0.26 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.71 -0.26 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.31 -0.22 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.90 -0.23 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 -0.25 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.11 -0.23 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.79 -0.21 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.51 -0.19 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 -0.17 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.04 -0.14 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 -0.13 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.69 -0.11 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 -0.10 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.07 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 -0.06 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.05 24 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.70 -0.27 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.24 -0.26 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.78 -0.26 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.33 -0.26 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.90 -0.26 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.49 -0.25 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.09 -0.26 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.71 -0.26 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.36 -0.18 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.05 -0.23 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.76 -0.21 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.50 -0.20 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.27 -0.18 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.07 -0.16 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.90 -0.14 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 -0.13 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 -0.10 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 -0.09 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.41 -0.09 24 0 201 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
TOTAL CALL 71 6,557 -37
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 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 0.00 135 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 213 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 132 0
28AUG26 16.50 P 0.00 0.00 0.00 0.29 +0.10 28 0 327 0
28AUG26 17.00 P 0.80 0.80 0.80 0.69 +0.21 29 36 413 +36
28AUG26 17.50 P 1.10 1.30 1.10 1.17 +0.29 0 81 332 +77
28AUG26 18.00 P 0.00 0.00 0.00 1.67 +0.32 0 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 2.17 +0.32 0 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.67 +0.32 0 0 0 -10
28AUG26 19.50 P 0.00 0.00 0.00 3.17 +0.32 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.67 +0.32 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.67 +0.30 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.67 +0.30 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.67 +0.30 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.67 +0.30 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.67 +0.30 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.67 +0.30 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.67 +0.30 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 170 0
29SEP26 15.50 P 0.17 0.17 0.15 0.15 +0.03 23 51 219 +51
29SEP26 16.00 P 0.00 0.00 0.00 0.30 +0.07 22 0 254 0
29SEP26 16.50 P 0.52 0.52 0.52 0.55 +0.13 23 5 114 0
29SEP26 17.00 P 0.00 0.00 0.00 0.87 +0.19 23 0 134 0
29SEP26 17.50 P 0.00 0.00 0.00 1.26 +0.22 23 0 46 0
29SEP26 18.00 P 1.70 1.90 1.70 1.70 +0.27 23 79 274 +79
29SEP26 18.50 P 0.00 0.00 0.00 2.17 +0.29 0 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.67 +0.31 0 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.17 +0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.68 +0.33 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.68 +0.27 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.68 +0.27 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 +0.27 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.68 +0.27 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.68 +0.27 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.68 +0.29 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.68 +0.27 78 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.68 +0.27 82 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.68 +0.27 87 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.68 +0.27 91 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.68 +0.27 96 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.10 +0.03 25 0 2 0
29OCT26 15.00 P 0.18 0.18 0.18 0.17 +0.04 24 10 24 +10
29OCT26 15.50 P 0.00 0.00 0.00 0.30 +0.07 24 0 91 0
29OCT26 16.00 P 0.00 0.00 0.00 0.48 +0.10 24 0 111 0
29OCT26 16.50 P 0.77 0.77 0.77 0.73 +0.16 24 10 137 +10
29OCT26 17.00 P 0.00 0.00 0.00 1.03 +0.19 24 0 172 0
29OCT26 17.50 P 1.47 1.47 1.47 1.39 +0.22 24 15 75 +15
29OCT26 18.00 P 0.00 0.00 0.00 1.79 +0.26 24 0 21 0
29OCT26 18.50 P 0.00 0.00 0.00 2.22 +0.28 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.69 +0.30 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.17 +0.22 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.68 +0.24 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.68 +0.27 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.68 +0.27 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.68 +0.27 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.68 +0.27 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.68 +0.27 53 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 0.02 +0.01 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
27NOV26 14.50 P 0.17 0.17 0.17 0.17 +0.02 25 1 1 +1
27NOV26 15.00 P 0.28 0.28 0.28 0.27 +0.05 24 10 12 +10
27NOV26 15.50 P 0.44 0.44 0.44 0.42 +0.07 24 30 80 0
27NOV26 16.00 P 0.00 0.00 0.00 0.61 +0.09 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.88 +0.15 25 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 1.17 +0.16 25 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.51 +0.19 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.88 +0.22 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.29 +0.24 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.73 +0.26 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.23 +0.25 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.72 +0.28 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.72 +0.28 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.72 +0.28 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.72 +0.28 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.72 +0.27 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30DEC26 13.00 P 0.13 0.13 0.13 0.05 +0.01 25 2 2 +2
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
30DEC26 15.00 P 0.34 0.34 0.34 0.35 +0.07 24 2 69 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.51 +0.09 24 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.12 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 0.96 +0.15 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.23 +0.17 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.58 +0.21 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.94 +0.23 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.34 +0.25 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.77 +0.28 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 +0.22 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.73 +0.27 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.72 +0.28 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.72 +0.27 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.72 +0.27 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.72 +0.27 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.72 +0.27 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.72 +0.26 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.72 +0.27 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.72 +0.27 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.72 +0.27 60 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.72 +0.27 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.72 +0.27 65 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 +0.05 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 +0.06 24 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 +0.08 24 0 3 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 +0.09 24 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 0.71 +0.12 23 0 4 0
30MAR27 16.00 P 0.92 0.92 0.92 0.92 +0.14 23 1 31 +1
30MAR27 16.50 P 1.20 1.20 1.20 1.17 +0.16 23 1 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.45 +0.18 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.76 +0.20 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 +0.22 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.48 +0.24 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.88 +0.26 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.29 +0.20 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.73 +0.20 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.72 +0.27 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.72 +0.26 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.72 +0.27 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.72 +0.26 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.72 +0.26 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.72 +0.26 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.72 +0.26 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.72 +0.27 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.72 +0.27 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.72 +0.27 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 +0.03 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 +0.04 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 +0.06 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 +0.08 24 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 +0.06 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 +0.08 23 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.13 +0.12 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.39 +0.15 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.67 +0.17 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.96 +0.17 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 2.29 +0.19 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.64 +0.22 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.00 +0.22 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.38 +0.23 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.78 +0.25 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.19 +0.26 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.03 +0.27 16 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.91 +0.25 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.83 +0.25 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.77 +0.25 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.72 +0.25 0 0 0 0
TOTAL PUT 334 5,396 +284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 104.200
28AUG26 57.50 C 0.00 0.00 0.00 46.71 -1.02 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 44.20 -1.03 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 41.70 -1.04 0 0 3 0
28AUG26 65.00 C 38.80 38.80 38.80 39.21 -1.03 0 2 4 0
28AUG26 67.50 C 0.00 0.00 0.00 36.70 -1.04 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 34.20 -1.04 0 0 2 0
28AUG26 72.50 C 31.50 31.50 31.50 31.72 -1.02 0 1 4 +1
28AUG26 75.00 C 0.00 0.00 0.00 29.20 -1.04 0 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 26.71 -1.03 0 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 24.21 -1.03 0 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 21.72 -1.03 0 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 19.23 -1.02 65 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 16.73 -1.02 55 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 14.23 -1.02 44 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 11.73 -1.02 33 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 9.23 -1.03 0 0 137 0
28AUG26 97.50 C 0.00 0.00 0.00 6.77 -1.02 33 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 4.43 -1.00 33 0 32 0
28AUG26 102.50 C 0.00 0.00 0.00 2.46 -0.88 33 0 63 0
28AUG26 105.00 C 1.00 1.15 1.00 1.09 -0.66 32 30 35 0
28AUG26 107.50 C 0.00 0.00 0.00 0.39 -0.39 33 0 21 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 -0.17 33 0 10 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.06 33 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.22 -1.05 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.22 -1.05 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.21 -0.99 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.23 -1.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.23 -1.05 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.73 -0.97 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.23 -0.97 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.74 -0.99 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.24 -0.99 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.74 -1.00 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.24 -1.00 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.75 -0.99 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.26 -0.98 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.77 -0.97 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.26 -0.98 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.76 -0.98 0 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 24.27 -0.97 0 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 21.78 -0.97 0 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 19.31 -0.96 29 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 16.82 -1.02 28 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 14.34 -1.03 27 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 11.92 -1.02 27 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 9.61 -0.99 28 0 6 0
29SEP26 97.50 C 7.40 7.40 7.40 7.47 -0.96 27 2 53 -2
29SEP26 100.00 C 0.00 0.00 0.00 5.61 -0.87 27 0 36 0
29SEP26 102.50 C 0.00 0.00 0.00 3.98 -0.84 27 0 24 0
29SEP26 105.00 C 0.00 0.00 0.00 2.82 -0.60 27 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 1.97 -0.50 28 0 56 0
29SEP26 110.00 C 0.00 0.00 0.00 1.27 -0.40 28 0 29 0
29SEP26 112.50 C 1.10 1.10 1.10 0.80 -0.30 28 15 31 0
29SEP26 115.00 C 0.00 0.00 0.00 0.49 -0.20 28 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 -0.13 28 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.16 -0.09 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 -0.06 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.74 -0.99 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.24 -0.99 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.74 -1.00 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.25 -0.99 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.75 -0.99 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.26 -0.98 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.79 -0.95 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.26 -0.98 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.80 -0.94 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.27 -0.97 0 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 21.78 -0.97 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.32 -0.95 27 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.84 -1.02 26 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 14.43 -1.01 26 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 12.13 -0.97 26 0 45 0
29OCT26 95.00 C 9.81 9.81 9.81 10.01 -0.91 26 8 8 +8
29OCT26 97.50 C 0.00 0.00 0.00 7.87 -1.09 24 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 6.27 -0.73 25 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 4.91 -0.70 25 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 3.85 -0.60 26 0 79 0
29OCT26 107.50 C 0.00 0.00 0.00 3.03 -0.50 27 0 90 0
29OCT26 110.00 C 2.42 2.42 2.42 2.25 -0.41 27 4 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.64 -0.33 27 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 1.17 -0.26 27 0 5 0
29OCT26 117.50 C 0.00 0.00 0.00 0.82 -0.20 27 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.57 -0.15 27 0 47 0
29OCT26 122.50 C 0.00 0.00 0.00 0.38 -0.11 26 0 36 0
29OCT26 125.00 C 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.16 -0.05 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.26 -0.98 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.80 -0.94 31 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.28 -0.96 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.78 -0.97 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.34 -0.93 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.93 -1.01 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.63 -0.99 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.50 -0.94 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.56 -0.88 26 0 20 0
27NOV26 97.50 C 8.05 8.05 8.05 8.83 -0.81 26 6 6 +6
27NOV26 100.00 C 0.00 0.00 0.00 7.07 -0.78 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 5.78 -0.72 25 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 4.74 -0.63 25 0 21 0
27NOV26 107.50 C 0.00 0.00 0.00 3.86 -0.61 26 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.10 -0.44 26 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.40 -0.36 26 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.83 -0.32 26 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.37 -0.28 26 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.03 -0.22 26 0 49 0
27NOV26 122.50 C 0.00 0.00 0.00 0.74 -0.19 26 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.54 -0.14 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.38 -0.11 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.23 -1.04 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.24 -1.03 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.24 -0.96 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.26 -1.01 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.26 -1.02 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.74 -0.96 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.25 -0.96 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.75 -0.98 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.24 -0.99 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.75 -0.99 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.25 -1.03 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.76 -0.98 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.26 -0.98 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.79 -0.95 30 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 29.27 -0.97 0 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 26.80 -0.94 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.28 -0.96 0 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 21.80 -1.01 0 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 19.41 -1.04 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 17.09 -1.04 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 14.92 -1.03 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 12.93 -1.00 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.91 -1.15 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 9.23 -0.97 23 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 7.76 -0.91 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.48 -0.83 24 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.38 -0.78 24 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 4.47 -0.67 24 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 3.64 -0.64 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 2.93 -0.59 25 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 2.31 -0.53 25 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 1.82 -0.43 25 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.41 -0.37 25 0 17 0
30DEC26 122.50 C 1.62 1.62 1.62 1.03 -0.37 24 15 16 +15
30DEC26 125.00 C 0.00 0.00 0.00 0.80 -0.28 24 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.62 -0.19 24 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 46.75 -0.98 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.25 -0.98 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.75 -0.99 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.28 -1.00 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.86 -0.93 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.44 -0.93 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.03 -0.93 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.64 -0.93 29 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.27 -1.01 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.96 -0.93 26 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.69 -0.94 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.53 -0.96 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.40 -0.82 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.51 -0.75 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.70 -0.70 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.80 -0.89 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.19 -0.92 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.75 -0.87 23 0 7 0
30MAR27 102.50 C 8.40 8.40 8.40 8.73 -0.54 24 2 2 +2
30MAR27 105.00 C 0.00 0.00 0.00 7.36 -0.70 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.33 -0.65 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.42 -0.58 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.68 -0.52 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.11 -0.31 24 0 65 0
30MAR27 117.50 C 0.00 0.00 0.00 3.52 -0.11 25 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.93 -0.10 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.47 -0.16 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.98 -0.18 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.65 -0.11 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.75 -0.98 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.25 -0.98 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.79 -0.95 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.39 -0.94 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.99 -0.93 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.44 -1.09 17 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.06 -1.09 18 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.70 -1.10 19 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.40 -1.10 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.17 -1.07 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.13 -0.92 21 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 20.88 -1.06 20 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.59 -0.91 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.74 -0.91 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.04 -0.87 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.98 -1.54 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.51 -0.79 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.17 -0.73 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.89 -0.73 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.78 -0.65 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.70 -0.64 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.79 -0.58 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 5.92 -0.54 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.18 -0.50 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.48 -0.46 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.90 -0.41 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.34 -0.42 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.99 -0.35 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.54 -0.34 23 0 6 0
TOTAL CALL 85 3,955 +30
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 98 0
28AUG26 97.50 P 0.00 0.00 0.00 0.04 0.00 33 0 53 0
28AUG26 100.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 80 0
28AUG26 102.50 P 0.90 0.90 0.90 0.73 +0.16 33 2 38 +2
28AUG26 105.00 P 2.00 2.00 2.00 1.87 +0.37 33 1 31 -1
28AUG26 107.50 P 4.40 4.40 4.40 3.65 +0.65 33 1 0 -1
28AUG26 110.00 P 6.30 6.60 6.30 5.87 +0.85 32 2 0 0
28AUG26 112.50 P 0.00 0.00 0.00 8.30 +0.96 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.80 +1.00 0 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 13.30 +1.00 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 15.80 +1.00 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 18.30 +1.00 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 20.90 +1.10 91 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 23.40 +1.10 99 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 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 0.00 29 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.44 +0.04 27 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.82 +0.10 27 0 51 0
29SEP26 97.50 P 1.24 1.24 1.24 1.38 +0.14 27 2 21 +2
29SEP26 100.00 P 0.00 0.00 0.00 2.20 +0.25 27 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 3.29 +0.35 27 0 7 0
29SEP26 105.00 P 0.00 0.00 0.00 4.89 +0.54 29 0 2 0
29SEP26 107.50 P 0.00 0.00 0.00 6.58 +0.76 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 8.51 +0.91 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 10.64 +1.07 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.54 +0.84 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.86 +0.90 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.26 +0.96 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.69 +0.98 27 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.45 +0.99 40 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.91 +1.06 42 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 42 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 0.00 27 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 0.00 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.60 +0.08 26 0 0 0
29OCT26 92.50 P 0.86 0.86 0.86 0.97 +0.13 26 15 49 -15
29OCT26 95.00 P 0.00 0.00 0.00 1.50 +0.18 26 0 15 0
29OCT26 97.50 P 2.06 2.06 2.06 2.20 +0.23 26 4 4 +4
29OCT26 100.00 P 3.16 3.16 3.16 3.10 +0.30 26 40 55 +40
29OCT26 102.50 P 0.00 0.00 0.00 4.20 +0.17 26 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 5.75 +0.52 27 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 7.47 +0.58 28 0 0 0
29OCT26 110.00 P 9.85 9.85 9.85 9.00 +0.38 26 15 15 +15
29OCT26 112.50 P 0.00 0.00 0.00 10.93 +0.41 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.00 +0.79 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.19 +0.85 26 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.48 +0.90 26 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.24 +1.35 33 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.58 +0.82 33 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.98 +0.88 34 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.61 +0.05 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.96 +0.09 26 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.42 +0.13 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.03 +0.17 25 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 2.81 +0.23 25 0 0 0
27NOV26 100.00 P 3.50 3.50 3.50 3.75 +0.28 25 15 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.89 +0.30 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 6.40 +0.43 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 8.08 +0.53 27 0 0 0
27NOV26 110.00 P 10.35 10.35 10.35 9.61 +0.34 26 15 15 +15
27NOV26 112.50 P 0.00 0.00 0.00 11.45 +0.36 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.43 +0.74 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 15.52 +0.78 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.73 +0.84 26 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.43 +1.31 30 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.71 +0.77 30 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.07 +0.84 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 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.34 -0.01 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.55 -0.01 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.84 -0.01 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.21 -0.04 24 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 1.73 +0.04 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.38 +0.07 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.20 +0.13 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 4.17 +0.17 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 5.42 +0.33 24 0 92 0
30DEC26 105.00 P 0.00 0.00 0.00 6.84 +0.46 24 0 93 0
30DEC26 107.50 P 0.00 0.00 0.00 8.48 +0.56 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.24 +0.60 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.08 +0.59 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.67 +0.25 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.73 +0.65 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.88 +0.71 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.51 +1.16 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.78 +0.78 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.08 +0.85 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 0.01 -0.01 23 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 0.06 +0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.27 +0.04 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.42 +0.07 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.63 +0.11 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.90 +0.14 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.21 +0.12 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.66 +0.20 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.21 +0.26 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.86 +0.33 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.62 +0.35 24 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.54 +0.42 24 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.56 +0.49 24 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 6.70 +0.35 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 8.50 +0.62 25 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 9.47 +0.53 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.16 +0.59 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.96 +0.65 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.76 +0.62 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.69 +0.83 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.68 +0.86 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.90 +0.62 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.07 +0.66 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.31 +0.72 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.71 +0.04 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.98 +0.05 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.32 +0.05 23 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.82 +0.08 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.36 +0.11 23 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 2.99 +0.12 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.77 +0.17 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.63 +0.22 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.62 +0.23 24 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.74 +0.29 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 7.95 +0.31 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.33 +0.38 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.77 +0.41 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.38 +0.47 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.06 +0.52 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.41 +0.55 23 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.24 +0.59 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.77 +0.67 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.83 +0.70 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.01 +0.76 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.24 +0.80 26 0 0 0
TOTAL PUT 112 3,548 +61
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$ 440.000
28AUG26 220.00 C 0.00 0.00 0.00 220.11 -17.01 228 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 215.11 -17.02 220 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 210.09 -17.04 198 0 671 0
28AUG26 235.00 C 207.69 207.69 205.45 205.29 -16.84 248 330 414 -270
28AUG26 240.00 C 0.00 0.00 0.00 200.38 -16.75 250 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 195.29 -16.85 232 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 190.30 -16.84 226 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 185.30 -16.84 218 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 180.40 -16.75 221 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 175.31 -16.84 205 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 170.31 -16.84 198 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 165.14 -17.01 162 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 160.14 -17.02 156 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 155.13 -17.03 147 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 150.33 -16.83 173 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 145.14 -17.03 138 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 140.32 -16.85 159 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 130.31 -16.86 146 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 120.35 -16.83 137 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 110.37 -16.82 126 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 100.35 -16.84 113 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 90.36 -16.84 102 0 420 0
28AUG26 360.00 C 80.97 80.97 80.17 80.12 -17.08 59 340 679 +119
28AUG26 370.00 C 0.00 0.00 0.00 70.12 -17.09 47 0 122 0
28AUG26 380.00 C 0.00 0.00 0.00 60.13 -17.08 46 0 676 0
28AUG26 390.00 C 0.00 0.00 0.00 50.15 -17.07 43 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 40.23 -17.00 42 0 415 0
28AUG26 410.00 C 0.00 0.00 0.00 30.48 -16.77 40 0 1,279 0
28AUG26 420.00 C 0.00 0.00 0.00 21.25 -16.12 39 0 2,660 0
28AUG26 430.00 C 16.25 16.35 12.75 12.80 -15.20 35 3,272 6,708 +2,756
28AUG26 440.00 C 9.75 9.75 6.30 6.80 -11.60 36 1,910 15,277 +969
28AUG26 450.00 C 6.00 6.43 2.88 3.10 -8.04 37 4,065 5,357 -524
28AUG26 460.00 C 3.68 3.68 1.29 1.41 -4.59 39 2,962 10,131 -669
28AUG26 470.00 C 1.57 1.60 0.65 0.66 -2.45 43 1,913 13,362 -44
28AUG26 480.00 C 1.00 1.00 0.41 0.29 -1.36 45 1,656 13,895 -617
28AUG26 490.00 C 0.43 0.45 0.29 0.13 -0.76 47 518 9,996 +38
28AUG26 500.00 C 0.35 0.40 0.24 0.06 -0.44 50 1,177 13,156 +34
28AUG26 510.00 C 0.27 0.27 0.22 0.03 -0.27 52 1,141 13,176 +176
28AUG26 520.00 C 0.20 0.25 0.16 0.02 -0.16 56 875 6,759 +849
28AUG26 530.00 C 0.19 0.19 0.15 0.01 -0.11 58 259 25,011 -209
28AUG26 540.00 C 0.20 0.21 0.15 0.01 -0.07 63 33 21,542 -24
28AUG26 550.00 C 0.07 0.13 0.07 0.01 -0.05 68 50 13,881 -44
28AUG26 560.00 C 0.11 0.13 0.11 0.01 -0.03 74 18 10,766 -18
28AUG26 570.00 C 0.10 0.10 0.10 0.01 -0.02 78 9 12,201 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 29,677 0
28AUG26 590.00 C 0.09 0.09 0.09 0.01 0.00 88 2 12,215 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 93 0 28,380 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3,119 0
28AUG26 620.00 C 0.01 0.01 0.01 0.01 0.00 102 601 3,256 +69
28AUG26 630.00 C 0.01 0.01 0.01 0.01 0.00 106 1 2,800 0
28AUG26 640.00 C 0.01 0.01 0.01 0.01 0.00 110 1 2,408 +1
28AUG26 650.00 C 0.01 0.01 0.01 0.01 0.00 114 37 27,120 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,878 0
28AUG26 680.00 C 0.01 0.01 0.01 0.01 0.00 126 1,030 2,596 +1,030
28AUG26 690.00 C 0.01 0.01 0.01 0.01 0.00 130 521 1,328 +387
28AUG26 700.00 C 0.05 0.05 0.05 0.01 0.00 134 12 1,263 -12
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 138 0 809 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,541 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,394 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 148 0 930 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2,301 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 155 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 159 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 162 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 165 0 286 0
04SEP26 355.00 C 0.00 0.00 0.00 85.31 - 0 0 0 -
04SEP26 360.00 C 0.00 0.00 0.00 80.32 - 34 0 0 -
04SEP26 365.00 C 0.00 0.00 0.00 75.33 - 35 0 0 -
04SEP26 370.00 C 0.00 0.00 0.00 70.34 - 34 0 0 -
04SEP26 375.00 C 0.00 0.00 0.00 65.35 - 33 0 0 -
04SEP26 380.00 C 0.00 0.00 0.00 60.38 - 33 0 0 -
04SEP26 385.00 C 0.00 0.00 0.00 55.42 - 33 0 0 -
04SEP26 390.00 C 0.00 0.00 0.00 50.50 - 33 0 0 -
04SEP26 395.00 C 0.00 0.00 0.00 45.63 - 33 0 0 -
04SEP26 400.00 C 0.00 0.00 0.00 40.83 - 33 0 0 -
04SEP26 405.00 C 0.00 0.00 0.00 36.15 - 33 0 0 -
04SEP26 410.00 C 0.00 0.00 0.00 31.61 - 33 0 0 -
04SEP26 415.00 C 0.00 0.00 0.00 27.75 - 35 0 0 -
04SEP26 420.00 C 0.00 0.00 0.00 23.48 - 34 0 0 -
04SEP26 425.00 C 21.64 21.64 19.55 19.71 - 34 87 60 -
04SEP26 430.00 C 17.87 17.87 16.05 16.08 - 33 60 30 -
04SEP26 435.00 C 14.48 14.48 12.00 12.93 - 33 200 199 -
04SEP26 440.00 C 11.81 11.81 9.53 10.30 - 33 249 195 -
04SEP26 445.00 C 9.29 9.50 7.80 7.93 - 32 199 184 -
04SEP26 450.00 C 8.00 8.00 6.20 6.15 - 33 160 76 -
04SEP26 455.00 C 5.65 5.65 4.70 4.58 - 33 69 57 -
04SEP26 460.00 C 4.68 4.68 3.65 3.34 - 33 302 246 -
04SEP26 465.00 C 3.50 3.50 2.70 2.38 - 33 195 161 -
04SEP26 470.00 C 3.23 3.23 2.18 1.67 - 33 49 46 -
04SEP26 475.00 C 1.78 1.78 1.78 1.14 - 32 5 5 -
04SEP26 480.00 C 1.48 1.52 1.32 0.76 - 32 129 126 -
04SEP26 485.00 C 1.30 1.30 1.06 0.50 - 32 99 93 -
04SEP26 490.00 C 0.99 0.99 0.89 0.32 - 32 106 106 -
04SEP26 495.00 C 0.00 0.00 0.00 0.20 - 32 0 0 -
04SEP26 500.00 C 0.76 0.76 0.74 0.13 - 33 49 49 -
04SEP26 505.00 C 0.56 0.56 0.56 0.08 - 33 10 10 -
04SEP26 510.00 C 0.00 0.00 0.00 0.05 - 33 0 0 -
04SEP26 515.00 C 0.46 0.46 0.46 0.03 - 33 110 110 -
04SEP26 520.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
04SEP26 525.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
04SEP26 530.00 C 0.40 0.40 0.40 0.01 - 35 5 5 -
04SEP26 535.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 540.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 545.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 550.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
04SEP26 555.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 220.88 -16.81 92 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 215.97 -16.73 92 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 211.15 -16.57 95 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 206.11 -16.62 90 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 201.13 -16.62 88 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 196.15 -16.62 85 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 191.17 -16.61 83 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 186.02 -16.78 75 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 181.06 -16.75 74 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 176.25 -15.90 76 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 171.27 -16.57 73 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 166.28 -16.58 71 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 161.30 -16.58 69 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 156.32 -16.57 66 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 151.35 -15.81 64 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 146.20 -15.97 58 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 141.23 -15.94 57 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 131.29 -15.91 53 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 121.37 -15.90 50 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 111.48 -15.86 47 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 101.59 -15.85 43 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 92.19 -15.38 45 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 81.63 -16.21 35 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 72.08 -16.36 34 0 344 0
29SEP26 380.00 C 0.00 0.00 0.00 62.76 -15.97 34 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 53.75 -15.46 33 0 468 0
29SEP26 400.00 C 45.00 45.00 45.00 45.06 -14.92 32 1 1,074 0
29SEP26 410.00 C 38.00 39.00 36.90 38.08 -13.05 34 44 2,539 0
29SEP26 420.00 C 29.65 29.80 29.50 30.10 -12.87 32 534 1,237 -26
29SEP26 430.00 C 25.36 25.39 23.00 23.93 -10.51 32 1,548 4,041 +1,197
29SEP26 440.00 C 19.82 19.82 17.30 17.75 -9.56 31 673 9,983 +403
29SEP26 450.00 C 16.60 16.60 13.00 13.48 -8.10 31 1,120 10,193 +550
29SEP26 460.00 C 13.00 13.00 9.73 10.14 -6.66 31 7,078 17,536 +6,175
29SEP26 470.00 C 9.30 9.47 7.50 7.69 -5.16 32 1,936 11,525 +1,162
29SEP26 480.00 C 6.86 6.86 5.70 5.80 -3.98 33 1,685 9,823 +297
29SEP26 490.00 C 5.23 5.23 4.28 4.38 -3.07 34 4,208 20,579 +1,333
29SEP26 500.00 C 4.10 4.31 3.30 3.25 -2.48 34 2,744 24,120 -93
29SEP26 510.00 C 3.30 3.30 2.66 2.41 -1.86 35 2,701 11,701 +2,210
29SEP26 520.00 C 2.50 2.50 2.10 1.79 -1.39 36 1,209 15,512 +21
29SEP26 530.00 C 1.90 1.90 1.75 1.33 -1.03 36 2,828 12,158 +1,386
29SEP26 540.00 C 1.67 1.67 1.45 1.00 -0.75 37 75 9,722 +67
29SEP26 550.00 C 1.50 1.50 1.24 0.75 -0.55 38 286 37,774 -101
29SEP26 560.00 C 1.10 1.18 1.10 0.57 -0.40 38 433 10,111 +367
29SEP26 570.00 C 1.00 1.00 1.00 0.43 -0.30 39 10 8,077 -10
29SEP26 580.00 C 0.90 0.90 0.84 0.33 -0.22 39 67 12,384 -28
29SEP26 590.00 C 0.66 0.81 0.66 0.25 -0.16 40 223 5,194 -8
29SEP26 600.00 C 0.75 0.79 0.74 0.20 -0.11 41 510 25,096 +84
29SEP26 610.00 C 0.78 0.78 0.78 0.15 -0.09 41 26 5,607 +26
29SEP26 620.00 C 0.55 0.55 0.55 0.12 -0.06 42 100 10,243 0
29SEP26 630.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 5,191 0
29SEP26 640.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 8,764 0
29SEP26 650.00 C 0.45 0.45 0.45 0.07 -0.02 45 10 30,029 0
29SEP26 660.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 3,226 0
29SEP26 680.00 C 0.36 0.36 0.35 0.03 -0.02 45 20 11,139 0
29SEP26 690.00 C 0.32 0.32 0.32 0.02 -0.02 45 10 433 -10
29SEP26 700.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 3,306 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,066 0
29SEP26 720.00 C 0.30 0.30 0.30 0.01 0.00 47 2 1,902 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,255 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 55 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 299 0
29SEP26 820.00 C 0.09 0.09 0.09 0.01 0.00 58 10 834 +10
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 60 0 770 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 61 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 62 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 66 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 68 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 68 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 70 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 71 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 72 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 73 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 74 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,620 0
29OCT26 220.00 C 0.00 0.00 0.00 221.98 -15.71 80 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 217.02 -15.68 78 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 212.05 -16.22 76 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 207.04 -16.26 73 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 202.08 -16.25 71 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 197.17 -16.18 70 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 192.16 -15.62 67 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 187.18 -15.62 65 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 182.30 -15.51 64 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 177.34 -15.63 62 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 172.39 -15.45 60 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 167.38 -15.48 58 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 162.48 -15.40 57 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 157.49 -15.40 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 152.55 -14.82 53 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 147.66 -15.64 52 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 142.73 -14.80 51 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 132.92 -14.70 48 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 123.06 -14.74 45 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 113.21 -14.79 42 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 103.52 -14.71 40 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 93.88 -15.72 37 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 83.50 -16.51 32 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 74.42 -14.92 32 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 65.67 -15.21 31 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 57.35 -14.56 31 0 6 0
29OCT26 400.00 C 50.33 50.33 50.30 49.51 -13.81 31 52 486 +31
29OCT26 410.00 C 42.28 42.28 42.28 42.22 -12.95 31 1 610 0
29OCT26 420.00 C 0.00 0.00 0.00 35.70 -11.85 31 0 667 0
29OCT26 430.00 C 31.62 31.62 29.07 30.14 -10.38 31 64 4,877 +1
29OCT26 440.00 C 25.25 25.36 24.02 24.45 -9.69 31 12 2,027 +6
29OCT26 450.00 C 21.80 22.32 19.50 20.02 -7.90 31 325 4,058 +27
29OCT26 460.00 C 18.39 18.39 16.03 16.44 -6.97 31 737 8,881 +184
29OCT26 470.00 C 13.99 13.99 12.88 13.51 -5.78 32 984 4,029 +637
29OCT26 480.00 C 11.60 11.60 10.66 11.03 -4.83 32 130 4,258 +11
29OCT26 490.00 C 9.50 9.50 8.60 8.92 -4.03 33 116 4,769 +39
29OCT26 500.00 C 7.88 7.88 7.15 7.17 -3.26 33 514 6,057 +61
29OCT26 510.00 C 6.49 6.49 5.88 5.75 -2.78 33 481 3,684 -3
29OCT26 520.00 C 5.36 5.36 4.95 4.61 -2.28 34 115 3,382 -79
29OCT26 530.00 C 4.54 4.54 4.15 3.68 -1.84 34 457 1,916 +142
29OCT26 540.00 C 4.03 4.07 3.60 2.95 -1.46 34 390 2,635 +386
29OCT26 550.00 C 3.52 3.52 2.95 2.36 -1.16 35 1,491 6,195 +21
29OCT26 560.00 C 2.65 2.65 2.65 1.89 -0.92 35 1,000 9,082 0
29OCT26 570.00 C 2.33 2.39 2.27 1.51 -0.73 35 19 8,825 +6
29OCT26 580.00 C 2.00 2.00 2.00 1.21 -0.57 36 10 2,335 +10
29OCT26 590.00 C 0.00 0.00 0.00 0.98 -0.44 36 0 925 0
29OCT26 600.00 C 1.60 1.70 1.55 0.79 -0.35 36 107 1,459 +18
29OCT26 610.00 C 0.00 0.00 0.00 0.64 -0.27 37 0 972 0
29OCT26 620.00 C 1.37 1.37 1.37 0.52 -0.21 37 10 2,357 -10
29OCT26 630.00 C 0.00 0.00 0.00 0.42 -0.17 37 0 246 0
29OCT26 640.00 C 0.00 0.00 0.00 0.34 -0.13 38 0 339 0
29OCT26 650.00 C 0.00 0.00 0.00 0.28 -0.10 38 0 975 0
29OCT26 660.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 369 0
29OCT26 670.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 414 0
29OCT26 680.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 321 0
29OCT26 700.00 C 0.62 0.69 0.62 0.11 -0.03 40 26 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 61 0
29OCT26 730.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 33 0
29OCT26 740.00 C 0.56 0.56 0.56 0.06 -0.01 42 10 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 209 0
29OCT26 760.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 499 0
27NOV26 220.00 C 0.00 0.00 0.00 222.78 -15.54 70 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 217.84 -16.80 69 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 212.90 -15.52 67 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 207.88 -16.58 64 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 202.95 -16.56 63 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 198.04 -16.48 61 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 193.10 -16.47 60 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 188.16 -16.47 58 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 183.18 -16.56 56 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 178.11 -16.63 53 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 173.34 -16.52 53 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 168.49 -16.68 52 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 163.61 -15.42 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 158.73 -14.72 50 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 153.69 -15.53 48 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 148.91 -15.42 47 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 144.04 -16.33 46 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 134.25 -16.31 43 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 124.67 -16.16 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 115.18 -15.61 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 105.64 -15.44 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 96.37 -15.98 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 86.01 -16.14 32 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 77.42 -14.47 32 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 69.20 -14.75 32 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 61.41 -14.52 32 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 54.08 -13.79 32 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 47.26 -12.96 32 0 50 0
27NOV26 420.00 C 41.16 41.16 41.16 41.17 -11.84 32 1 4 +1
27NOV26 430.00 C 35.40 35.40 34.97 35.73 -11.94 32 33 182 +30
27NOV26 440.00 C 32.29 32.29 29.90 30.36 -9.47 32 330 843 +237
27NOV26 450.00 C 27.72 27.72 25.30 25.84 -8.10 32 445 7,522 +59
27NOV26 460.00 C 22.88 22.88 21.87 22.01 -7.60 32 193 1,244 +141
27NOV26 470.00 C 19.50 19.50 18.40 18.78 -6.08 32 132 1,117 +55
27NOV26 480.00 C 16.60 16.60 15.70 15.90 -5.60 32 119 2,239 +18
27NOV26 490.00 C 13.70 13.70 13.60 13.30 -5.15 33 191 1,244 +101
27NOV26 500.00 C 12.00 12.12 11.50 11.08 -4.45 33 549 2,910 +340
27NOV26 510.00 C 10.09 10.09 9.88 9.20 -3.82 33 60 927 0
27NOV26 520.00 C 8.46 8.60 8.38 7.62 -3.25 33 127 2,617 +37
27NOV26 530.00 C 7.56 7.56 7.17 6.29 -2.76 33 145 3,467 +76
27NOV26 540.00 C 6.26 6.26 6.25 5.18 -2.33 33 75 4,433 +30
27NOV26 550.00 C 5.55 5.63 5.13 4.26 -1.96 33 71 6,249 +59
27NOV26 560.00 C 4.50 4.99 4.50 3.49 -1.65 33 157 1,379 +103
27NOV26 570.00 C 4.30 4.30 4.00 2.86 -1.38 34 2,257 2,304 +1,958
27NOV26 580.00 C 0.00 0.00 0.00 2.34 -1.15 34 0 489 0
27NOV26 590.00 C 3.24 3.26 3.18 1.91 -0.96 34 150 912 +150
27NOV26 600.00 C 3.07 3.07 3.07 1.56 -0.79 34 110 581 +38
27NOV26 610.00 C 2.75 2.75 2.75 1.27 -0.66 34 60 177 +60
27NOV26 620.00 C 0.00 0.00 0.00 1.04 -0.54 34 0 457 0
27NOV26 630.00 C 0.00 0.00 0.00 0.85 -0.45 34 0 713 0
27NOV26 640.00 C 0.00 0.00 0.00 0.69 -0.37 35 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 0.57 -0.30 35 0 116 0
27NOV26 660.00 C 0.00 0.00 0.00 0.46 -0.25 35 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.38 -0.21 35 0 2,333 0
27NOV26 680.00 C 0.00 0.00 0.00 0.31 -0.17 35 0 343 0
27NOV26 690.00 C 0.00 0.00 0.00 0.25 -0.15 35 0 410 0
27NOV26 700.00 C 0.00 0.00 0.00 0.21 -0.11 35 0 635 0
27NOV26 710.00 C 0.00 0.00 0.00 0.17 -0.10 36 0 385 0
27NOV26 720.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 76 0
27NOV26 730.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 86 0
27NOV26 740.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 70 0
27NOV26 750.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 65 0
27NOV26 760.00 C 0.00 0.00 0.00 0.07 -0.03 37 80 211 +80
27NOV26 770.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 271 0
27NOV26 780.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 620 0
30DEC26 220.00 C 0.00 0.00 0.00 223.72 -15.03 64 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 218.78 -15.86 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 213.68 -15.16 59 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 208.91 -15.55 59 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 203.99 -15.52 57 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 199.07 -15.45 56 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 194.17 -15.40 54 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 189.28 -15.35 53 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 184.39 -15.35 52 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 179.37 -15.37 50 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 174.66 -15.20 49 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 169.81 -15.36 48 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 164.94 -14.87 47 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 160.19 -14.76 46 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 155.21 -14.84 45 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 150.39 -14.81 44 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 145.62 -14.75 43 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 136.00 -15.73 41 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 126.52 -14.31 39 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 117.17 -16.29 38 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 107.98 -15.16 37 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 98.92 -14.94 35 0 633 0
30DEC26 360.00 C 0.00 0.00 0.00 90.27 -14.54 35 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 80.69 -14.14 32 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 72.85 -14.51 32 0 650 0
30DEC26 390.00 C 0.00 0.00 0.00 65.42 -13.78 32 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 58.41 -15.24 32 0 4,389 0
30DEC26 410.00 C 0.00 0.00 0.00 51.86 -11.74 31 0 804 0
30DEC26 420.00 C 45.81 45.81 45.81 46.36 -9.24 32 1 1,147 -1
30DEC26 430.00 C 40.40 41.13 40.11 40.73 -11.52 32 626 7,408 -289
30DEC26 440.00 C 36.96 36.96 35.15 35.63 -9.50 32 37 2,112 +25
30DEC26 450.00 C 32.83 32.83 30.42 31.13 -7.87 32 222 14,022 +198
30DEC26 460.00 C 27.80 27.80 26.69 27.16 -7.66 32 158 8,110 +55
30DEC26 470.00 C 24.64 24.64 23.68 23.68 -6.76 32 109 4,481 +22
30DEC26 480.00 C 21.90 21.90 20.25 20.63 -5.80 32 318 13,523 -89
30DEC26 490.00 C 19.67 19.67 17.74 17.83 -5.42 32 526 5,529 +378
30DEC26 500.00 C 17.24 17.24 15.21 15.35 -5.06 33 608 17,948 +238
30DEC26 510.00 C 13.75 14.06 13.69 13.19 -4.67 33 8,284 25,692 +8,274
30DEC26 520.00 C 13.43 13.43 11.82 11.31 -4.13 33 121 8,254 +73
30DEC26 530.00 C 11.76 11.76 10.20 9.68 -3.76 33 156 4,201 +81
30DEC26 540.00 C 9.17 9.25 9.17 8.28 -3.35 33 84 24,342 +15
30DEC26 550.00 C 8.59 8.60 7.90 7.06 -3.00 33 417 29,663 +297
30DEC26 560.00 C 8.08 8.08 7.00 6.02 -2.67 33 37 6,652 0
30DEC26 570.00 C 6.95 6.95 6.22 5.13 -2.38 33 44 7,901 +37
30DEC26 580.00 C 0.00 0.00 0.00 4.37 -2.12 33 0 9,728 0
30DEC26 590.00 C 5.61 5.61 4.99 3.72 -1.88 34 117 4,852 +6
30DEC26 600.00 C 4.90 5.00 4.55 3.17 -1.67 34 329 15,374 +254
30DEC26 610.00 C 4.60 4.60 4.10 2.69 -1.50 34 150 10,287 +140
30DEC26 620.00 C 0.00 0.00 0.00 2.29 -1.33 34 0 7,191 0
30DEC26 630.00 C 3.80 3.80 3.41 1.95 -1.18 34 6 2,767 -2
30DEC26 640.00 C 0.00 0.00 0.00 1.66 -1.05 34 0 3,602 0
30DEC26 650.00 C 0.00 0.00 0.00 1.41 -0.94 34 0 13,467 0
30DEC26 660.00 C 0.00 0.00 0.00 1.20 -0.84 34 2 2,513 0
30DEC26 670.00 C 2.55 2.55 2.55 1.03 -0.75 35 12 1,135 -10
30DEC26 680.00 C 0.00 0.00 0.00 0.88 -0.67 35 0 1,860 0
30DEC26 690.00 C 0.00 0.00 0.00 0.75 -0.60 35 0 849 0
30DEC26 700.00 C 2.04 2.11 2.04 0.64 -0.53 35 67 15,609 +30
30DEC26 710.00 C 0.00 0.00 0.00 0.55 -0.48 35 0 775 0
30DEC26 720.00 C 1.87 1.87 1.87 0.47 -0.43 35 40 1,505 -10
30DEC26 730.00 C 0.00 0.00 0.00 0.40 -0.39 35 0 682 0
30DEC26 740.00 C 1.67 1.67 1.67 0.35 -0.34 36 30 2,337 0
30DEC26 750.00 C 0.00 0.00 0.00 0.30 -0.31 36 0 14,392 0
30DEC26 760.00 C 1.40 1.40 1.40 0.26 -0.28 36 25 2,695 0
30DEC26 770.00 C 1.36 1.36 1.36 0.22 -0.25 36 16 3,781 0
30DEC26 780.00 C 0.00 0.00 0.00 0.19 -0.23 36 0 1,875 0
30DEC26 790.00 C 1.25 1.25 1.25 0.16 -0.21 36 30 807 +30
30DEC26 800.00 C 0.00 0.00 0.00 0.14 -0.19 36 0 747 0
30DEC26 810.00 C 0.00 0.00 0.00 0.12 -0.17 36 0 942 0
30DEC26 820.00 C 0.00 0.00 0.00 0.10 -0.16 36 0 865 0
30DEC26 830.00 C 0.00 0.00 0.00 0.09 -0.14 37 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.08 -0.13 37 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.07 -0.12 37 0 433 0
30DEC26 860.00 C 0.84 0.84 0.84 0.06 -0.11 37 60 121 +19
30DEC26 870.00 C 0.00 0.00 0.00 0.05 -0.10 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.04 -0.10 37 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.03 -0.09 37 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.02 -0.09 36 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 -0.09 35 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 -0.08 35 0 237 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 99 0
30DEC26 950.00 C 0.63 0.64 0.62 0.01 -0.05 37 136 241 +106
30DEC26 960.00 C 0.61 0.61 0.61 0.01 -0.04 37 46 106 +46
30DEC26 970.00 C 0.56 0.63 0.56 0.01 -0.03 38 152 358 +122
30DEC26 980.00 C 0.56 0.56 0.56 0.01 -0.02 38 62 111 +32
30DEC26 990.00 C 0.53 0.55 0.53 0.01 -0.01 38 111 438 +81
30DEC26 1,000.00 C 0.54 0.54 0.50 0.01 0.00 39 153 4,061 -21
30MAR27 220.00 C 0.00 0.00 0.00 226.12 -14.94 54 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 221.29 -14.96 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 216.32 -15.97 51 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 211.67 -14.79 50 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 206.87 -14.89 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 202.08 -14.86 48 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 197.06 -15.07 47 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 192.44 -14.79 46 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 187.53 -14.96 45 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 182.77 -14.99 44 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 178.16 -14.77 44 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 173.42 -14.73 43 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 168.70 -15.71 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 163.99 -15.66 41 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 159.12 -15.78 40 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 154.47 -15.72 39 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 149.83 -15.64 39 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 140.73 -15.36 37 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 131.88 -15.02 37 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 123.10 -14.73 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 114.43 -14.49 35 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 108.79 -11.51 37 0 12,534 0
30MAR27 360.00 C 0.00 0.00 0.00 98.20 -13.51 34 0 839 0
30MAR27 370.00 C 93.44 93.44 93.41 92.00 -11.62 35 51 148 -50
30MAR27 380.00 C 0.00 0.00 0.00 83.06 -12.70 33 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 77.72 -10.41 34 0 253 0
30MAR27 400.00 C 70.00 70.00 69.30 71.65 -9.44 34 18 21,262 -5
30MAR27 410.00 C 65.00 65.00 65.00 65.21 -8.63 34 1 202 +1
30MAR27 420.00 C 57.64 57.64 57.31 59.13 -9.17 33 8 18,040 +6
30MAR27 430.00 C 52.49 52.50 52.49 52.25 -9.35 32 4 1,759 0
30MAR27 440.00 C 46.51 47.49 46.25 47.29 -9.50 32 28 2,821 +28
30MAR27 450.00 C 44.12 44.12 41.91 42.78 -8.82 32 101 2,614 +36
30MAR27 460.00 C 39.87 39.87 38.30 38.62 -8.49 32 65 2,704 +61
30MAR27 470.00 C 35.99 35.99 34.60 34.60 -7.85 32 74 6,466 +72
30MAR27 480.00 C 32.29 32.29 31.00 31.20 -7.22 32 122 7,141 +43
30MAR27 490.00 C 28.51 28.51 27.95 28.21 -6.55 32 25 5,372 +3
30MAR27 500.00 C 26.00 26.00 24.98 25.28 -6.02 32 91 7,266 -11
30MAR27 510.00 C 23.58 23.58 23.58 22.63 -5.80 32 1 2,306 0
30MAR27 520.00 C 21.00 21.00 21.00 20.23 -5.65 32 1 3,155 0
30MAR27 530.00 C 18.56 19.00 18.56 18.06 -5.26 32 496 6,570 +276
30MAR27 540.00 C 17.30 17.30 17.30 16.12 -5.03 32 1 3,819 -1
30MAR27 550.00 C 16.97 16.97 15.52 14.36 -4.82 32 406 3,790 +406
30MAR27 560.00 C 0.00 0.00 0.00 12.79 -4.52 32 0 6,609 0
30MAR27 570.00 C 0.00 0.00 0.00 11.38 -4.41 32 0 1,937 0
30MAR27 580.00 C 11.90 11.90 11.72 10.12 -4.17 32 50 1,162 +8
30MAR27 590.00 C 10.65 10.65 10.65 9.00 -3.94 32 100 2,031 +100
30MAR27 600.00 C 10.60 10.60 9.60 7.99 -3.73 32 18 5,017 +15
30MAR27 610.00 C 0.00 0.00 0.00 7.10 -3.52 32 0 2,031 0
30MAR27 620.00 C 0.00 0.00 0.00 6.30 -3.33 33 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 5.60 -3.12 33 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 4.97 -2.97 33 0 1,200 0
30MAR27 650.00 C 6.33 6.49 6.33 4.41 -2.81 33 21 2,363 -17
30MAR27 660.00 C 0.00 0.00 0.00 3.91 -2.66 33 0 387 0
30MAR27 670.00 C 0.00 0.00 0.00 3.47 -2.51 33 0 2,453 0
30MAR27 680.00 C 0.00 0.00 0.00 3.08 -2.37 33 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 2.73 -2.24 33 0 1,157 0
30MAR27 700.00 C 4.96 4.96 4.57 2.43 -2.11 33 6 9,334 +2
30MAR27 710.00 C 0.00 0.00 0.00 2.15 -2.00 33 0 1,719 0
30MAR27 720.00 C 0.00 0.00 0.00 1.91 -1.89 33 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 1.70 -1.78 33 0 366 0
30MAR27 740.00 C 0.00 0.00 0.00 1.51 -1.69 33 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 1.34 -1.60 33 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 1.19 -1.51 33 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 1.06 -1.43 33 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 0.95 -1.34 34 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 0.84 -1.28 34 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.75 -1.21 34 0 489 0
30MAR27 810.00 C 0.00 0.00 0.00 0.67 -1.14 34 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 0.60 -1.08 34 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 0.53 -1.02 34 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 0.48 -0.96 34 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 0.43 -0.91 34 0 1,725 0
29JUN27 220.00 C 0.00 0.00 0.00 227.84 -14.96 51 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 223.08 -14.83 50 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 218.39 -14.75 49 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 213.35 -15.03 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 208.67 -15.00 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 203.96 -14.92 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 199.43 -14.76 45 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 194.73 -14.68 45 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 190.01 -15.37 44 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 185.24 -15.44 43 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 180.59 -15.40 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 175.89 -15.40 41 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 171.49 -15.13 41 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 166.93 -12.72 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 162.14 -15.23 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 157.65 -14.47 39 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 153.19 -15.04 38 0 658 0
29JUN27 310.00 C 0.00 0.00 0.00 144.46 -14.12 37 0 160 0
29JUN27 320.00 C 143.50 143.50 143.50 135.91 -14.64 36 2 249 +2
29JUN27 330.00 C 0.00 0.00 0.00 127.58 -15.02 36 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 119.55 -13.89 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 111.67 -13.61 35 0 273 0
29JUN27 360.00 C 0.00 0.00 0.00 104.10 -13.37 34 0 376 0
29JUN27 370.00 C 102.00 102.00 96.80 97.78 -9.81 35 2 174 +2
29JUN27 380.00 C 0.00 0.00 0.00 89.89 -12.46 34 0 264 0
29JUN27 390.00 C 0.00 0.00 0.00 81.66 -13.57 32 0 98 0
29JUN27 400.00 C 78.80 80.10 77.00 75.54 -14.69 32 41 478 +13
29JUN27 410.00 C 0.00 0.00 0.00 69.58 -12.33 32 0 56 0
29JUN27 420.00 C 0.00 0.00 0.00 66.16 -11.38 33 0 7,520 0
29JUN27 430.00 C 0.00 0.00 0.00 60.42 -9.13 33 0 167 0
29JUN27 440.00 C 55.99 55.99 55.99 55.62 -9.49 32 31 3,783 +19
29JUN27 450.00 C 52.00 52.00 50.50 51.04 -9.07 32 15 1,586 +14
29JUN27 460.00 C 47.70 47.73 47.00 46.70 -8.93 32 38 4,453 +34
29JUN27 470.00 C 43.50 43.50 42.85 43.01 -8.11 32 4 341 +3
29JUN27 480.00 C 40.08 40.56 39.68 39.41 -7.60 32 129 1,118 +20
29JUN27 490.00 C 38.00 38.00 38.00 35.94 -7.51 32 2 225 +2
29JUN27 500.00 C 34.00 34.00 33.50 33.03 -6.96 32 48 4,178 +14
29JUN27 510.00 C 0.00 0.00 0.00 30.20 -6.51 32 0 728 0
29JUN27 520.00 C 0.00 0.00 0.00 27.45 -6.47 32 0 424 0
29JUN27 530.00 C 26.11 26.11 26.11 25.21 -5.79 32 1 2,091 0
29JUN27 540.00 C 24.35 24.35 24.35 23.03 -5.51 32 3 416 +1
29JUN27 550.00 C 0.00 0.00 0.00 20.86 -5.55 32 0 1,361 0
29JUN27 560.00 C 20.10 21.00 20.10 19.13 -5.21 32 35 292 +28
29JUN27 570.00 C 19.37 19.37 18.85 17.50 -4.77 32 5 1,173 -1
29JUN27 580.00 C 0.00 0.00 0.00 15.88 -4.63 32 0 305 0
29JUN27 590.00 C 16.00 16.45 16.00 14.42 -4.56 33 13 524 -1
29JUN27 600.00 C 15.26 15.26 15.15 13.24 -4.21 33 101 1,844 +26
29JUN27 610.00 C 0.00 0.00 0.00 12.06 -3.87 33 0 882 0
29JUN27 620.00 C 0.00 0.00 0.00 10.90 -3.86 33 0 442 0
29JUN27 630.00 C 12.11 12.43 12.11 9.94 -3.73 33 150 1,025 -132
29JUN27 640.00 C 0.00 0.00 0.00 9.12 -3.47 33 0 523 0
29JUN27 650.00 C 10.58 10.58 10.58 8.31 -3.20 33 10 341 -10
29JUN27 660.00 C 9.68 9.68 9.68 7.49 -3.15 33 2 333 -2
29JUN27 670.00 C 0.00 0.00 0.00 6.83 -3.07 33 0 3,495 0
29JUN27 680.00 C 0.00 0.00 0.00 6.28 -2.88 33 0 159 0
29JUN27 690.00 C 0.00 0.00 0.00 5.73 -2.69 33 0 65 0
29JUN27 700.00 C 0.00 0.00 0.00 5.18 -2.50 33 0 133 0
29JUN27 710.00 C 0.00 0.00 0.00 4.67 -2.52 33 0 33 0
29JUN27 720.00 C 0.00 0.00 0.00 4.31 -2.39 33 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 3.96 -2.26 33 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 3.60 -2.13 33 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 3.25 -2.01 33 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 2.95 -1.96 33 0 44 0
29JUN27 770.00 C 0.00 0.00 0.00 2.73 -1.87 33 0 93 0
29JUN27 780.00 C 5.15 5.30 5.15 2.51 -1.78 33 7 837 +6
29JUN27 790.00 C 5.00 5.00 5.00 2.22 -1.77 33 20 50 +20
TOTAL CALL 82,882 1,414,287 +35,238
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 193 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 163 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 147 0 120 0
28AUG26 275.00 P 0.01 0.01 0.01 0.01 0.00 142 300 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 136 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 121 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 117 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 107 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 98 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,943 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,640 0
28AUG26 370.00 P 0.10 0.10 0.10 0.01 0.00 56 90 1,627 -61
28AUG26 380.00 P 0.17 0.17 0.14 0.01 0.00 48 74 1,975 -7
28AUG26 390.00 P 0.18 0.18 0.16 0.03 +0.02 44 214 6,963 -45
28AUG26 400.00 P 0.18 0.30 0.15 0.10 +0.09 42 615 15,507 +146
28AUG26 410.00 P 0.30 0.50 0.30 0.36 +0.33 40 1,520 7,753 +155
28AUG26 420.00 P 0.64 1.21 0.64 1.05 +0.92 38 1,878 12,181 -303
28AUG26 430.00 P 1.16 3.10 1.16 2.78 +2.23 36 6,791 15,913 +2,076
28AUG26 440.00 P 3.11 7.38 2.70 6.30 +4.67 34 5,961 19,125 +1,366
28AUG26 450.00 P 6.72 14.00 6.72 12.69 +8.59 35 1,587 9,643 +122
28AUG26 460.00 P 10.00 22.00 10.00 20.90 +12.10 36 1,654 10,998 -1,186
28AUG26 470.00 P 24.80 34.00 24.80 31.03 +14.56 49 63 14,463 -19
28AUG26 480.00 P 30.37 41.00 30.37 40.19 +15.51 45 51 4,458 -19
28AUG26 490.00 P 46.01 50.30 46.01 50.05 +16.33 47 52 3,483 -22
28AUG26 500.00 P 58.80 60.20 58.80 60.01 +16.79 50 24 4,283 -24
28AUG26 510.00 P 64.59 70.00 64.59 70.00 +16.85 0 114 762 -24
28AUG26 520.00 P 80.50 80.50 80.50 80.00 +16.94 0 1 1,163 0
28AUG26 530.00 P 88.00 88.00 87.35 90.00 +16.98 0 91 350 -90
28AUG26 540.00 P 0.00 0.00 0.00 100.00 +15.78 0 0 845 0
28AUG26 550.00 P 0.00 0.00 0.00 110.00 +15.88 0 5 940 -5
28AUG26 560.00 P 0.00 0.00 0.00 120.00 +14.84 0 0 571 -252
28AUG26 570.00 P 0.00 0.00 0.00 130.00 +14.94 0 0 92 -642
28AUG26 580.00 P 140.00 140.00 140.00 140.15 +15.10 115 2 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 150.00 +15.98 0 0 361 -42
28AUG26 600.00 P 0.00 0.00 0.00 160.00 +14.98 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 170.00 +15.68 0 1 150 0
28AUG26 620.00 P 0.00 0.00 0.00 180.00 +14.98 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 190.00 +15.89 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 200.00 +15.94 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 210.00 +15.04 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 220.00 +15.88 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 230.00 +15.90 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 240.00 +15.04 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 250.00 +15.04 0 0 0 0
28AUG26 700.00 P 254.56 259.00 254.56 260.00 +13.21 0 40 0 0
28AUG26 710.00 P 0.00 0.00 0.00 270.00 +15.89 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 280.00 +14.99 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 290.00 +14.99 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 300.00 +15.96 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 310.00 +15.96 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 320.00 +15.94 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 330.00 +15.95 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 340.00 +15.95 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 350.00 +15.82 0 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
04SEP26 360.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 365.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 370.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
04SEP26 375.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
04SEP26 380.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
04SEP26 385.00 P 0.32 0.32 0.32 0.09 - 33 4 4 -
04SEP26 390.00 P 0.41 0.48 0.41 0.16 - 33 10 10 -
04SEP26 395.00 P 0.35 0.51 0.35 0.29 - 33 86 86 -
04SEP26 400.00 P 0.60 0.75 0.60 0.49 - 33 11 11 -
04SEP26 405.00 P 0.85 1.10 0.84 0.81 - 33 149 149 -
04SEP26 410.00 P 1.07 1.54 1.07 1.28 - 33 122 104 -
04SEP26 415.00 P 1.25 2.00 1.25 1.88 - 32 139 115 -
04SEP26 420.00 P 1.85 3.00 1.85 2.76 - 32 353 277 -
04SEP26 425.00 P 2.41 4.26 2.41 3.87 - 32 181 162 -
04SEP26 430.00 P 2.73 5.70 2.69 5.36 - 32 432 335 -
04SEP26 435.00 P 3.98 7.80 3.98 7.21 - 31 517 360 -
04SEP26 440.00 P 6.00 10.00 6.00 9.56 - 32 902 588 -
04SEP26 445.00 P 9.00 12.50 9.00 12.30 - 32 29 25 -
04SEP26 450.00 P 10.60 15.95 9.51 15.41 - 31 128 99 -
04SEP26 455.00 P 15.73 19.26 15.73 18.51 - 30 272 242 -
04SEP26 460.00 P 19.30 23.36 19.30 22.81 - 32 394 390 -
04SEP26 465.00 P 23.29 23.29 23.29 27.08 - 33 30 30 -
04SEP26 470.00 P 0.00 0.00 0.00 31.41 - 33 0 0 -
04SEP26 475.00 P 0.00 0.00 0.00 35.82 - 32 0 0 -
04SEP26 480.00 P 0.00 0.00 0.00 40.48 - 32 0 0 -
04SEP26 485.00 P 0.00 0.00 0.00 45.26 - 32 0 0 -
04SEP26 490.00 P 43.90 43.90 43.90 50.11 - 32 1 1 -
04SEP26 495.00 P 0.00 0.00 0.00 55.04 - 33 0 0 -
04SEP26 500.00 P 0.00 0.00 0.00 60.01 - 33 0 0 -
04SEP26 505.00 P 0.00 0.00 0.00 65.00 - 0 0 0 -
04SEP26 510.00 P 0.00 0.00 0.00 70.00 - 0 0 0 -
04SEP26 515.00 P 0.00 0.00 0.00 75.00 - 0 0 0 -
04SEP26 520.00 P 0.00 0.00 0.00 80.00 - 0 0 0 -
04SEP26 525.00 P 0.00 0.00 0.00 85.00 - 0 0 0 -
04SEP26 530.00 P 0.00 0.00 0.00 90.00 - 0 0 0 -
04SEP26 535.00 P 0.00 0.00 0.00 95.00 - 0 0 0 -
04SEP26 540.00 P 0.00 0.00 0.00 100.00 - 0 0 0 -
04SEP26 545.00 P 0.00 0.00 0.00 105.00 - 0 0 0 -
04SEP26 550.00 P 0.00 0.00 0.00 110.00 - 0 0 0 -
04SEP26 555.00 P 0.00 0.00 0.00 115.00 - 0 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 441 0
29SEP26 310.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 228 0
29SEP26 320.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.10 +0.09 37 0 1,472 0
29SEP26 340.00 P 0.35 0.41 0.35 0.18 +0.15 36 61 978 +16
29SEP26 350.00 P 0.51 0.51 0.51 0.34 +0.28 36 10 2,111 0
29SEP26 360.00 P 0.58 0.68 0.58 0.60 +0.46 35 63 5,829 +46
29SEP26 370.00 P 0.85 1.12 0.85 0.98 +0.70 34 383 4,694 -63
29SEP26 380.00 P 1.19 1.60 1.19 1.61 +1.06 34 890 8,077 +821
29SEP26 390.00 P 1.35 2.35 1.35 2.56 +1.54 33 876 12,552 +100
29SEP26 400.00 P 2.49 3.70 2.49 3.94 +2.23 32 9,171 29,828 +6,279
29SEP26 410.00 P 3.80 5.62 3.80 5.84 +3.05 32 7,200 19,965 +3,061
29SEP26 420.00 P 6.00 8.45 6.00 8.39 +4.02 31 2,030 11,946 +448
29SEP26 430.00 P 7.50 12.32 7.50 11.75 +5.18 30 6,716 19,110 +3,567
29SEP26 440.00 P 11.47 17.10 10.00 16.08 +6.57 30 5,681 25,673 -461
29SEP26 450.00 P 18.30 22.62 18.30 22.10 +8.78 31 1,382 19,316 +247
29SEP26 460.00 P 25.67 30.00 25.54 28.21 +9.66 30 707 16,480 -566
29SEP26 470.00 P 33.00 37.00 33.00 36.52 +11.92 32 55 8,525 +5
29SEP26 480.00 P 38.80 46.00 38.80 43.56 +12.78 30 305 12,250 +68
29SEP26 490.00 P 48.50 54.00 48.50 53.30 +14.23 34 891 8,553 -320
29SEP26 500.00 P 58.00 62.50 58.00 62.00 +14.00 34 806 18,223 -95
29SEP26 510.00 P 71.68 71.68 71.68 71.42 +14.58 35 30 7,327 0
29SEP26 520.00 P 0.00 0.00 0.00 80.89 +15.31 35 0 7,608 0
29SEP26 530.00 P 0.00 0.00 0.00 90.19 +15.92 33 1 3,058 0
29SEP26 540.00 P 78.75 101.21 78.75 100.27 +14.18 37 3 11,195 +2
29SEP26 550.00 P 109.55 109.55 109.41 110.12 +13.89 37 55 5,931 -175
29SEP26 560.00 P 0.00 0.00 0.00 120.01 +14.82 37 0 7,956 0
29SEP26 570.00 P 0.00 0.00 0.00 130.02 +14.81 40 0 5,024 0
29SEP26 580.00 P 0.00 0.00 0.00 140.15 +15.10 45 0 3,634 0
29SEP26 590.00 P 0.00 0.00 0.00 150.01 +15.71 44 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 160.00 +14.76 0 0 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 170.00 +15.08 0 0 2,003 0
29SEP26 620.00 P 0.00 0.00 0.00 180.00 +14.98 0 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 190.00 +14.95 0 0 2,557 0
29SEP26 640.00 P 199.89 199.89 199.89 200.00 +15.02 0 45 766 -11
29SEP26 650.00 P 0.00 0.00 0.00 210.00 +15.04 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 220.00 +15.04 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 230.00 +15.48 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 240.00 +15.04 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 250.00 +15.04 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 260.00 +13.21 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 270.00 +14.99 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 280.00 +14.99 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 290.00 +14.99 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 300.00 +14.99 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 310.00 +15.77 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 320.00 +15.80 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 330.00 +15.95 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 340.00 +15.95 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 350.00 +15.76 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 360.00 +15.75 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 370.00 +15.76 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 380.00 +15.76 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 390.00 +16.76 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 400.00 +15.05 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 410.00 +15.70 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 420.00 +15.70 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 430.00 +15.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 440.00 +15.06 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 450.00 +15.78 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 460.00 +15.06 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 470.00 +15.11 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 480.00 +15.76 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 490.17 +15.93 107 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 500.16 +15.22 108 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 510.16 +15.82 110 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 520.00 +15.66 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 530.00 +16.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 540.00 +16.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 550.00 +16.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 560.00 +16.00 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 265.00 P 0.28 0.28 0.28 0.01 0.00 37 8 8 +8
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 8 0
29OCT26 300.00 P 0.47 0.50 0.47 0.05 +0.04 33 80 389 +60
29OCT26 310.00 P 0.63 0.63 0.63 0.10 +0.07 33 10 94 0
29OCT26 320.00 P 0.74 0.74 0.74 0.19 +0.14 33 10 63 -10
29OCT26 330.00 P 0.92 0.92 0.92 0.35 +0.25 32 10 539 0
29OCT26 340.00 P 1.16 1.16 1.16 0.61 +0.41 32 20 163 +10
29OCT26 350.00 P 1.38 1.54 1.38 1.03 +0.65 32 243 441 -26
29OCT26 360.00 P 1.75 2.05 1.75 1.65 +0.98 32 88 468 +13
29OCT26 370.00 P 2.16 2.80 2.16 2.55 +1.42 32 30 966 +12
29OCT26 380.00 P 3.50 3.85 3.50 3.81 +1.99 32 134 2,011 +64
29OCT26 390.00 P 4.18 5.41 4.18 5.18 +2.35 31 273 3,786 +82
29OCT26 400.00 P 5.72 7.42 5.61 7.25 +3.05 31 1,062 4,922 +802
29OCT26 410.00 P 7.50 10.10 7.50 9.85 +3.87 30 299 4,450 +19
29OCT26 420.00 P 10.20 13.39 10.20 13.05 +5.00 30 337 5,946 -73
29OCT26 430.00 P 14.15 17.40 14.15 17.00 +6.09 30 394 5,193 -83
29OCT26 440.00 P 18.70 22.07 18.70 21.74 +7.34 30 901 8,895 +367
29OCT26 450.00 P 24.10 27.85 24.10 27.48 +8.75 30 906 6,340 -269
29OCT26 460.00 P 28.03 34.42 28.03 33.69 +9.78 30 674 6,511 -516
29OCT26 470.00 P 40.50 41.00 40.50 40.73 +11.00 31 54 3,462 -31
29OCT26 480.00 P 47.40 48.35 47.40 48.66 +12.54 32 26 3,983 -19
29OCT26 490.00 P 55.47 56.40 55.47 56.40 +12.83 32 72 2,497 +30
29OCT26 500.00 P 64.31 65.00 64.31 65.02 +13.88 33 42 3,452 +40
29OCT26 510.00 P 69.83 69.83 69.83 73.68 +14.55 33 30 2,974 +30
29OCT26 520.00 P 83.09 83.09 83.00 82.65 +15.04 33 3 476 +1
29OCT26 530.00 P 0.00 0.00 0.00 91.87 +15.51 34 0 95 0
29OCT26 540.00 P 0.00 0.00 0.00 101.19 +13.63 34 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 110.59 +13.81 33 0 264 0
29OCT26 560.00 P 0.00 0.00 0.00 120.26 +14.25 33 0 675 0
29OCT26 570.00 P 0.00 0.00 0.00 130.12 +14.47 34 0 20 0
29OCT26 580.00 P 140.00 140.00 140.00 140.15 +14.77 36 2 43 +2
29OCT26 590.00 P 0.00 0.00 0.00 150.12 +15.81 38 0 121 0
29OCT26 600.00 P 0.00 0.00 0.00 160.09 +14.85 39 0 161 0
29OCT26 610.00 P 0.00 0.00 0.00 170.00 +14.99 0 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 180.00 +14.98 0 0 92 0
29OCT26 630.00 P 0.00 0.00 0.00 190.00 +14.95 0 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 200.00 +14.99 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 210.00 +15.02 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 220.00 +15.00 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 230.00 +15.00 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 240.00 +15.04 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 250.00 +15.01 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 260.00 +13.21 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 270.00 +14.99 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 280.00 +14.99 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 290.00 +14.99 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 300.00 +14.99 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 310.00 +15.01 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 320.00 +15.02 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 330.00 +15.01 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 340.00 +15.01 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 350.00 +15.01 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 360.00 +15.01 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 30 0
27NOV26 290.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 19 0
27NOV26 295.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 30 0
27NOV26 300.00 P 0.98 0.99 0.94 0.21 +0.04 33 12 74 +12
27NOV26 310.00 P 1.24 1.24 1.24 0.38 +0.10 33 10 70 -10
27NOV26 320.00 P 1.30 1.41 1.30 0.63 +0.17 32 5 48 +5
27NOV26 330.00 P 0.00 0.00 0.00 1.02 +0.29 32 0 60 0
27NOV26 340.00 P 2.12 2.35 2.12 1.57 +0.45 32 65 90 +65
27NOV26 350.00 P 2.90 3.10 2.85 2.33 +0.69 32 180 186 +49
27NOV26 360.00 P 3.24 3.96 3.24 3.36 +1.04 32 63 1,741 +38
27NOV26 370.00 P 4.71 5.13 4.71 4.78 +1.53 32 137 1,108 +4
27NOV26 380.00 P 6.21 6.71 6.21 6.58 +2.29 32 224 1,288 +171
27NOV26 390.00 P 8.40 8.80 8.23 8.51 +2.76 32 1,187 2,779 +962
27NOV26 400.00 P 9.00 11.28 9.00 11.00 +3.49 32 320 4,168 +5
27NOV26 410.00 P 12.72 14.30 12.72 13.97 +4.17 31 403 1,817 +147
27NOV26 420.00 P 15.00 17.87 15.00 17.61 +5.12 31 476 2,404 -315
27NOV26 430.00 P 19.91 22.20 19.91 21.74 +6.18 31 639 1,772 -112
27NOV26 440.00 P 23.26 26.90 23.26 26.61 +7.41 31 376 4,393 +159
27NOV26 450.00 P 28.93 32.75 28.93 32.16 +8.75 31 443 6,879 +127
27NOV26 460.00 P 35.37 38.37 35.37 38.20 +9.69 31 147 2,475 -109
27NOV26 470.00 P 44.02 44.02 44.02 44.99 +10.81 31 1 3,564 0
27NOV26 480.00 P 47.92 47.92 47.92 52.60 +11.82 32 1 1,440 0
27NOV26 490.00 P 0.00 0.00 0.00 59.93 +12.63 32 0 692 0
27NOV26 500.00 P 68.00 68.00 67.60 67.82 +12.71 32 9 1,255 +3
27NOV26 510.00 P 0.00 0.00 0.00 76.10 +13.60 32 0 1,427 0
27NOV26 520.00 P 0.00 0.00 0.00 82.65 +12.25 29 0 767 0
27NOV26 530.00 P 0.00 0.00 0.00 91.87 +13.08 29 0 36 0
27NOV26 540.00 P 0.00 0.00 0.00 102.49 +13.93 33 0 11 0
27NOV26 550.00 P 107.17 113.00 107.17 111.92 +14.21 33 242 416 +242
27NOV26 560.00 P 0.00 0.00 0.00 120.93 +14.41 32 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 130.33 +14.68 32 0 70 0
27NOV26 580.00 P 0.00 0.00 0.00 140.36 +14.98 33 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 150.16 +15.85 34 0 15 0
27NOV26 600.00 P 0.00 0.00 0.00 160.09 +14.85 34 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 170.00 +14.98 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 180.00 +14.98 0 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 190.00 +14.95 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 200.00 +14.99 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 210.00 +15.02 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 220.00 +15.00 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 230.00 +15.00 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 240.00 +15.00 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 250.00 +15.01 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 260.00 +13.21 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 270.00 +14.99 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 280.00 +14.99 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 290.00 +14.99 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 300.00 +14.99 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 310.00 +15.01 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 320.00 +15.02 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 330.00 +15.01 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 340.00 +15.01 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 350.00 +15.01 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9,401 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 229 0
30DEC26 260.00 P 0.83 0.83 0.83 0.06 +0.02 33 90 284 -30
30DEC26 265.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.22 +0.08 33 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.27 +0.09 33 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.37 +0.14 33 0 148 0
30DEC26 295.00 P 0.00 0.00 0.00 0.46 +0.17 33 0 72 0
30DEC26 300.00 P 1.48 1.49 1.48 0.59 +0.21 33 21 355 0
30DEC26 310.00 P 1.89 1.89 1.89 0.90 +0.31 33 10 705 0
30DEC26 320.00 P 2.37 2.37 2.37 1.38 +0.49 32 2 1,135 +2
30DEC26 330.00 P 2.82 2.82 2.71 2.04 +0.70 32 51 1,130 -1
30DEC26 340.00 P 3.51 3.51 3.41 2.90 +0.97 32 60 813 0
30DEC26 350.00 P 4.15 4.55 4.15 3.97 +1.29 32 272 9,114 +88
30DEC26 360.00 P 4.87 5.60 4.87 5.42 +1.73 32 89 3,604 +46
30DEC26 370.00 P 6.67 7.33 6.67 7.21 +2.34 32 268 2,919 +14
30DEC26 380.00 P 7.50 9.22 7.50 9.07 +2.90 32 432 14,287 +130
30DEC26 390.00 P 10.38 11.52 10.38 11.38 +3.44 31 246 6,024 -81
30DEC26 400.00 P 12.00 14.31 12.00 14.20 +4.05 31 8,817 30,695 +7,858
30DEC26 410.00 P 14.80 17.50 14.80 17.40 +4.76 31 327 9,969 +1
30DEC26 420.00 P 18.37 21.50 18.37 21.20 +5.56 31 449 10,704 +47
30DEC26 430.00 P 23.39 25.80 23.39 25.40 +6.33 31 435 22,317 +40
30DEC26 440.00 P 26.00 30.96 26.00 30.26 +7.47 31 268 11,371 +131
30DEC26 450.00 P 31.17 36.30 31.17 35.79 +8.39 31 555 21,252 +123
30DEC26 460.00 P 39.07 42.30 39.07 41.92 +9.49 31 330 10,596 -53
30DEC26 470.00 P 49.00 49.00 49.00 48.41 +10.34 31 11 7,495 0
30DEC26 480.00 P 52.84 52.84 52.84 55.43 +11.12 31 30 6,998 0
30DEC26 490.00 P 63.21 63.21 63.21 62.84 +11.60 32 30 4,893 +30
30DEC26 500.00 P 67.87 68.80 67.87 73.03 +14.64 35 92 20,041 +62
30DEC26 510.00 P 0.00 0.00 0.00 78.83 +13.06 32 0 7,367 0
30DEC26 520.00 P 0.00 0.00 0.00 87.12 +13.28 32 0 5,026 0
30DEC26 530.00 P 90.00 90.00 90.00 92.75 +10.91 28 1 5,605 +1
30DEC26 540.00 P 0.00 0.00 0.00 104.36 +12.68 33 0 2,284 0
30DEC26 550.00 P 109.50 114.01 109.50 113.29 +14.53 33 82 11,501 +50
30DEC26 560.00 P 0.00 0.00 0.00 122.61 +13.99 33 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 131.76 +13.39 33 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 141.06 +14.48 33 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 150.54 +14.75 32 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 160.21 +14.12 32 0 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 170.21 +15.19 34 1 4,983 +1
30DEC26 620.00 P 0.00 0.00 0.00 180.08 +15.06 34 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 190.00 +14.95 0 0 2,887 0
30DEC26 640.00 P 0.00 0.00 0.00 200.00 +14.98 0 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 210.00 +15.01 0 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 220.00 +15.00 0 0 3,582 0
30DEC26 670.00 P 0.00 0.00 0.00 230.00 +15.00 0 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 240.00 +15.00 0 0 534 0
30DEC26 690.00 P 0.00 0.00 0.00 250.00 +15.01 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 260.00 +13.21 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 270.00 +14.99 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 280.00 +14.99 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 290.00 +14.99 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 300.00 +14.99 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 310.00 +15.01 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 320.00 +15.02 0 0 0 0
30DEC26 770.00 P 327.41 330.17 327.41 330.00 +15.01 0 503 180 0
30DEC26 780.00 P 0.00 0.00 0.00 340.00 +15.01 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 350.00 +15.01 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 360.00 +15.01 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 370.00 +15.01 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 380.00 +15.01 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 390.00 +15.54 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 400.00 +15.05 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 410.00 +15.54 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 420.00 +15.54 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 430.00 +15.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 440.00 +15.01 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 450.00 +15.06 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 460.00 +15.06 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 470.00 +15.08 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 480.00 +15.07 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 490.17 +15.24 67 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 500.16 +15.22 67 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 510.16 +14.80 68 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 520.00 +14.64 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 530.00 +15.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 540.00 +15.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 550.00 +15.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 560.00 +15.00 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.18 +0.16 37 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.24 +0.21 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.29 +0.24 36 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.35 +0.28 36 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.46 +0.38 36 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.55 +0.44 36 0 120 0
30MAR27 250.00 P 1.20 1.30 1.20 0.65 +0.50 36 13 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.80 +0.61 36 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.95 +0.71 36 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 1.11 +0.81 36 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 1.32 +0.93 36 0 59 0
30MAR27 275.00 P 1.90 2.00 1.90 1.56 +1.07 36 10 32 +10
30MAR27 280.00 P 0.00 0.00 0.00 1.80 +1.21 35 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 2.08 +1.34 35 0 9 0
30MAR27 290.00 P 2.60 2.60 2.60 2.43 +1.53 35 60 78 +60
30MAR27 295.00 P 0.00 0.00 0.00 2.78 +1.71 35 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 3.13 +1.82 35 0 592 0
30MAR27 310.00 P 0.00 0.00 0.00 3.89 +2.07 34 0 192 0
30MAR27 320.00 P 4.80 4.81 4.79 4.88 +2.33 34 16 473 -6
30MAR27 330.00 P 5.77 5.77 5.65 6.20 +2.75 34 14 1,298 -8
30MAR27 340.00 P 7.10 7.10 7.00 7.64 +3.13 33 57 3,276 +47
30MAR27 350.00 P 7.80 8.30 7.70 9.40 +3.48 33 153 12,279 +133
30MAR27 360.00 P 9.39 10.50 9.34 11.36 +3.88 33 138 6,860 -34
30MAR27 370.00 P 11.33 11.33 11.33 13.67 +4.37 33 45 3,781 +45
30MAR27 380.00 P 14.89 15.12 14.89 16.19 +4.93 32 91 3,710 +45
30MAR27 390.00 P 17.90 18.10 17.90 19.12 +5.66 32 94 4,100 +90
30MAR27 400.00 P 21.00 21.30 20.74 22.25 +5.99 32 116 21,242 0
30MAR27 410.00 P 24.93 24.93 24.90 25.87 +6.39 31 65 26,013 0
30MAR27 420.00 P 25.39 28.94 25.39 29.64 +6.79 31 136 13,432 +100
30MAR27 430.00 P 30.73 33.94 30.73 34.00 +7.31 31 744 6,260 +168
30MAR27 440.00 P 34.06 38.90 34.06 38.41 +7.50 30 633 5,626 +540
30MAR27 450.00 P 39.17 43.95 39.17 43.87 +8.31 30 243 5,184 -30
30MAR27 460.00 P 49.64 49.83 49.31 49.52 +8.79 30 100 3,641 -20
30MAR27 470.00 P 56.24 56.24 55.32 56.16 +9.91 31 98 6,182 0
30MAR27 480.00 P 59.34 62.59 59.34 62.86 +10.20 31 120 6,700 +120
30MAR27 490.00 P 0.00 0.00 0.00 70.35 +11.65 31 0 6,853 0
30MAR27 500.00 P 78.00 78.00 77.27 77.60 +12.10 31 45 7,483 +45
30MAR27 510.00 P 89.32 89.32 84.67 82.38 +8.44 29 93 4,864 0
30MAR27 520.00 P 0.00 0.00 0.00 92.83 +12.10 32 0 3,325 0
30MAR27 530.00 P 101.33 101.33 101.33 100.81 +12.40 32 30 1,889 0
30MAR27 540.00 P 0.00 0.00 0.00 109.12 +12.77 32 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 117.57 +13.08 32 0 1,242 0
30MAR27 560.00 P 0.00 0.00 0.00 126.17 +13.31 32 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 134.92 +12.73 32 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 143.97 +12.89 32 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 152.98 +13.86 32 0 364 0
30MAR27 600.00 P 163.00 163.00 163.00 162.07 +13.90 32 4 2,618 +4
30MAR27 610.00 P 0.00 0.00 0.00 171.36 +14.59 32 0 706 0
30MAR27 620.00 P 0.00 0.00 0.00 180.80 +14.57 32 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 190.47 +14.89 32 0 2,128 0
30MAR27 640.00 P 201.18 201.18 201.18 200.36 +15.32 32 30 1,081 +30
30MAR27 650.00 P 0.00 0.00 0.00 210.01 +15.02 31 0 4,215 0
30MAR27 660.00 P 0.00 0.00 0.00 220.00 +15.00 0 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 230.00 +15.00 0 0 482 0
30MAR27 680.00 P 240.43 240.43 240.43 240.07 +15.07 35 40 689 0
30MAR27 690.00 P 0.00 0.00 0.00 250.00 +15.01 0 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 260.00 +13.21 0 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 270.00 +14.99 0 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 280.00 +14.99 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 290.00 +14.99 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 300.00 +14.99 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 310.00 +15.01 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 320.00 +15.02 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 330.00 +15.01 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 340.00 +15.01 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 350.00 +15.01 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 360.00 +15.01 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 370.00 +15.01 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 380.00 +15.01 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 390.00 +15.02 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 400.00 +15.02 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 410.00 +15.01 0 0 0 0
29JUN27 220.00 P 1.57 1.57 1.45 0.40 +0.10 34 2 21 +2
29JUN27 225.00 P 0.00 0.00 0.00 0.50 +0.15 34 0 0 0
29JUN27 230.00 P 1.99 1.99 1.99 0.61 +0.17 34 1 50 +1
29JUN27 235.00 P 0.00 0.00 0.00 0.75 +0.21 34 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.88 +0.24 33 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 1.04 +0.27 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.24 +0.31 33 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.48 +0.39 33 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.77 +0.45 33 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 2.04 +0.48 33 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.41 +0.60 33 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.78 +0.72 33 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 3.15 +0.73 33 0 1 0
29JUN27 285.00 P 4.45 4.45 4.45 3.62 +0.84 33 1 16 +1
29JUN27 290.00 P 0.00 0.00 0.00 4.15 +1.00 33 0 1 0
29JUN27 295.00 P 5.29 5.29 5.29 4.68 +1.11 33 2 361 +2
29JUN27 300.00 P 5.33 5.33 5.33 5.22 +1.13 33 1 948 0
29JUN27 310.00 P 6.56 6.56 6.56 6.56 +1.42 33 2 2,928 0
29JUN27 320.00 P 0.00 0.00 0.00 8.16 +1.68 33 0 605 0
29JUN27 330.00 P 9.95 9.95 9.95 9.91 +1.98 33 4 514 +4
29JUN27 340.00 P 11.20 11.80 11.20 11.41 +2.08 32 106 604 +97
29JUN27 350.00 P 12.38 13.63 12.38 13.80 +2.49 32 87 718 +57
29JUN27 360.00 P 14.60 15.98 14.60 16.22 +3.07 32 129 1,303 +127
29JUN27 370.00 P 18.52 18.52 18.40 19.15 +3.61 32 41 2,219 +11
29JUN27 380.00 P 19.80 21.85 19.80 22.21 +4.07 31 92 1,226 +62
29JUN27 390.00 P 22.95 25.07 22.95 25.63 +4.47 31 64 959 +62
29JUN27 400.00 P 26.00 28.50 26.00 29.39 +5.19 31 66 1,114 +47
29JUN27 410.00 P 31.80 32.89 31.80 33.25 +5.38 31 107 1,735 +101
29JUN27 420.00 P 36.70 37.22 36.62 37.74 +6.15 31 45 2,114 +42
29JUN27 430.00 P 40.50 42.03 40.50 42.24 +6.56 31 52 1,686 +44
29JUN27 440.00 P 46.65 47.00 46.65 47.20 +7.08 31 46 3,537 +46
29JUN27 450.00 P 50.54 51.91 50.54 52.43 +7.84 30 41 1,717 +40
29JUN27 460.00 P 54.33 58.55 54.33 58.24 +8.53 31 51 1,022 +51
29JUN27 470.00 P 64.00 64.00 64.00 64.41 +9.42 30 1 1,644 0
29JUN27 480.00 P 70.19 71.00 70.19 70.91 +9.71 31 31 820 +31
29JUN27 490.00 P 76.00 76.00 76.00 77.67 +10.16 31 8 770 0
29JUN27 500.00 P 0.00 0.00 0.00 83.53 +10.26 30 0 2,887 0
29JUN27 510.00 P 92.06 92.13 92.06 91.94 +10.81 31 90 497 +90
29JUN27 520.00 P 100.00 100.00 100.00 99.48 +10.63 31 1 718 +1
29JUN27 530.00 P 107.21 107.21 107.21 107.16 +11.51 31 30 360 +30
29JUN27 540.00 P 0.00 0.00 0.00 115.03 +11.87 31 0 1,196 0
29JUN27 550.00 P 0.00 0.00 0.00 123.06 +12.14 31 0 550 0
29JUN27 560.00 P 0.00 0.00 0.00 131.26 +12.34 31 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 139.27 +12.29 31 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 148.08 +12.95 32 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 156.35 +12.75 31 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 165.09 +12.99 31 0 4,969 0
29JUN27 610.00 P 0.00 0.00 0.00 174.22 +13.50 31 0 272 0
29JUN27 620.00 P 184.42 184.42 184.42 183.13 +14.70 31 30 376 +30
29JUN27 630.00 P 0.00 0.00 0.00 192.14 +13.80 31 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 201.39 +14.14 31 0 277 0
29JUN27 650.00 P 0.00 0.00 0.00 210.81 +14.29 31 0 1,011 0
29JUN27 660.00 P 0.00 0.00 0.00 220.33 +14.41 30 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 230.00 +14.12 0 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 240.54 +15.54 33 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 250.29 +15.30 33 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 260.11 +13.32 33 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 270.00 +14.99 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 280.00 +14.99 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 290.00 +14.99 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 300.00 +14.99 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 310.00 +15.00 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 320.00 +15.00 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 330.00 +15.01 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 340.00 +15.01 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 350.00 +15.01 0 0 0 0
TOTAL PUT 90,688 1,125,295 +26,826
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 142.700
28AUG26 87.50 C 0.00 0.00 0.00 55.23 -0.52 140 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 52.73 -0.52 127 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 50.23 -0.52 111 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.73 -0.52 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.23 -0.52 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.73 -0.53 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.23 -0.53 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 37.73 -0.53 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.23 -0.53 0 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 32.74 -0.52 83 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 30.24 -0.52 75 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 27.74 -0.52 68 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 25.24 -0.53 60 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 22.74 -0.53 52 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 20.24 -0.53 43 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 17.74 -0.53 0 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 15.24 -0.53 0 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 12.75 -0.54 34 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 10.27 -0.56 33 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 7.86 -0.59 33 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 5.60 -0.62 33 0 182 0
28AUG26 140.00 C 0.00 0.00 0.00 3.64 -0.63 33 0 875 0
28AUG26 142.50 C 1.50 1.50 1.50 2.05 -0.57 32 3 1,317 0
28AUG26 145.00 C 0.00 0.00 0.00 1.05 -0.45 32 0 181 0
28AUG26 147.50 C 0.44 0.44 0.38 0.46 -0.32 32 60 119 +27
28AUG26 150.00 C 0.19 0.19 0.19 0.19 -0.17 33 5 190 -5
28AUG26 152.50 C 0.10 0.10 0.10 0.06 -0.10 33 30 2,564 +15
28AUG26 155.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 151 0
28AUG26 157.50 C 0.04 0.05 0.04 0.01 -0.01 36 19 467 -19
28AUG26 160.00 C 0.03 0.03 0.02 0.01 0.00 42 21 32 -12
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 80.24 -0.51 104 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 77.74 -0.52 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 75.24 -0.52 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.74 -0.52 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.25 -0.51 97 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.75 -0.52 91 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.25 -0.52 81 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.75 -0.52 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.25 -0.52 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.75 -0.52 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.26 -0.52 72 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 52.76 -0.52 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.26 -0.52 61 0 0 0
29SEP26 95.00 C 47.00 47.00 47.00 47.76 -0.52 0 34 10 -25
29SEP26 97.50 C 0.00 0.00 0.00 45.26 -0.53 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.76 -0.53 0 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 40.27 -0.52 51 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 37.77 -0.52 47 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 35.27 -0.52 42 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 32.77 -0.53 34 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 30.27 -0.53 0 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 27.77 -0.53 0 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 25.28 -0.53 32 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 22.78 -0.54 29 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 20.30 -0.54 29 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 17.86 -0.54 30 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 15.50 -0.53 30 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 13.26 -0.51 30 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 11.18 -0.48 30 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 9.30 -0.43 30 0 128 0
29SEP26 137.50 C 0.00 0.00 0.00 7.64 -0.37 30 0 63 0
29SEP26 140.00 C 0.00 0.00 0.00 6.07 -0.24 29 0 61 0
29SEP26 142.50 C 0.00 0.00 0.00 4.89 -0.35 29 0 46 0
29SEP26 145.00 C 0.00 0.00 0.00 3.86 -0.16 29 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 2.93 -0.35 29 0 180 0
29SEP26 150.00 C 1.96 1.96 1.96 2.23 -0.14 29 15 68 -5
29SEP26 152.50 C 1.60 1.60 1.60 1.67 -0.13 29 9 598 0
29SEP26 155.00 C 0.00 0.00 0.00 1.24 -0.12 29 0 1,066 0
29SEP26 157.50 C 0.83 0.83 0.83 0.90 -0.13 29 15 60 -15
29SEP26 160.00 C 0.00 0.00 0.00 0.65 -0.09 29 0 46 0
29SEP26 162.50 C 0.00 0.00 0.00 0.48 -0.04 30 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 40.27 -0.52 40 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 37.77 -0.52 37 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 35.27 -0.52 34 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 32.77 -0.53 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 30.28 -0.52 31 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 27.79 -0.53 30 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 25.33 -0.54 30 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 22.94 -0.54 30 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 20.64 -0.53 30 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 18.46 -0.50 30 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 16.40 -0.49 30 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 14.50 -0.47 30 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 12.75 -0.43 30 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 11.11 -0.40 30 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 9.59 -0.10 30 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 8.19 -0.18 30 0 46 0
29OCT26 142.50 C 0.00 0.00 0.00 6.85 -0.30 29 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 5.77 -0.29 29 0 45 0
29OCT26 147.50 C 4.16 4.16 4.16 4.87 -0.26 29 15 68 0
29OCT26 150.00 C 0.00 0.00 0.00 4.06 -0.21 29 0 76 0
29OCT26 152.50 C 0.00 0.00 0.00 3.33 -0.22 30 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 2.76 -0.18 30 0 63 0
29OCT26 157.50 C 1.76 1.76 1.76 2.24 -0.14 30 15 165 0
29OCT26 160.00 C 1.40 1.40 1.40 1.81 -0.14 30 15 465 0
29OCT26 162.50 C 0.00 0.00 0.00 1.51 -0.11 30 0 25 0
29OCT26 165.00 C 0.00 0.00 0.00 1.18 -0.11 30 0 4 0
29OCT26 167.50 C 0.00 0.00 0.00 0.95 -0.09 30 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.74 -0.07 30 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 35.28 -0.53 31 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 32.81 -0.55 31 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 30.40 -0.40 31 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 27.83 -0.65 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 25.81 -0.46 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 23.65 -0.53 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 21.62 -0.51 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 19.65 -0.50 31 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 17.80 -0.49 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 16.06 -0.47 31 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 14.38 -0.46 31 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 12.88 -0.44 31 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 11.31 -0.28 30 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 10.25 -0.04 31 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 8.87 -0.17 31 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 7.67 -0.26 30 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 6.79 -0.15 31 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 5.78 -0.27 30 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 4.98 -0.28 30 0 57 0
27NOV26 155.00 C 0.00 0.00 0.00 4.38 -0.16 31 0 31 0
27NOV26 157.50 C 0.00 0.00 0.00 3.75 -0.16 31 0 53 0
27NOV26 160.00 C 3.20 3.20 3.20 3.12 -0.23 30 15 15 +15
27NOV26 162.50 C 0.00 0.00 0.00 2.76 -0.19 31 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.32 -0.19 31 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 1.97 -0.15 31 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 1.65 -0.15 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 75.24 -0.52 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.74 -0.52 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.25 -0.51 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.75 -0.52 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.25 -0.52 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.75 -0.52 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.25 -0.52 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.75 -0.52 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.26 -0.52 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.76 -0.52 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.26 -0.52 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.76 -0.52 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.26 -0.53 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.77 -0.53 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 40.27 -0.52 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 37.93 -0.36 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 35.63 -0.50 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 33.38 -0.50 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 31.18 -0.49 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 28.67 -0.85 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 26.82 -0.64 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 24.83 -0.60 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 22.90 -0.49 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 21.06 -0.48 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.32 -0.45 31 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 17.64 -0.46 31 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 16.08 -0.43 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.58 -0.19 31 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 13.16 -0.23 31 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 11.93 -0.39 31 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 10.63 -0.21 31 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 9.51 -0.20 31 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 8.48 -0.19 31 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 7.54 -0.23 31 0 79 0
30DEC26 152.50 C 0.00 0.00 0.00 6.68 -0.21 31 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 5.91 -0.24 31 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 5.21 -0.23 31 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 4.59 -0.22 31 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 4.04 -0.21 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.63 -0.19 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.20 -0.18 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 2.77 -0.19 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.01 -0.48 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.64 -0.47 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.92 -0.77 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.91 -0.52 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.23 -0.66 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 50.91 -0.66 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.61 -0.67 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.35 -0.66 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.11 -0.66 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 41.92 -0.66 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.75 -0.67 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 37.62 -0.71 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.55 -0.71 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 33.57 -0.67 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.62 -0.66 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 29.70 -0.69 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.92 -0.64 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.26 -0.44 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.61 -0.45 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.97 -0.44 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.51 -0.42 33 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 20.05 -0.42 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.65 -0.39 33 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 17.39 -0.38 33 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 16.11 -0.40 33 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 14.97 -0.20 33 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 13.84 -0.31 33 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 12.78 -0.30 33 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 11.78 -0.31 33 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 10.84 -0.31 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 9.97 -0.29 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.16 -0.27 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.47 -0.20 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.78 -0.09 33 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.16 -0.47 33 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.61 -0.43 33 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.06 -0.22 33 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 52.03 -0.78 33 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 50.16 -0.44 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 48.00 -0.44 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 45.52 -0.79 32 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 43.44 -0.84 32 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 41.39 -0.82 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 39.45 -0.74 32 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 37.52 -0.73 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 35.64 -0.81 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.81 -0.80 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.05 -0.77 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 30.35 -0.75 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.69 -0.58 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 27.09 -0.58 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.93 -0.18 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 24.49 -0.73 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 23.05 -0.73 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.64 -0.18 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 20.34 -0.27 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 19.05 -0.36 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 17.84 -0.62 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 16.75 -0.60 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 15.68 -0.62 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 14.68 -0.89 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 13.73 -0.87 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 12.85 -0.85 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.03 -0.78 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 11.30 -0.66 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 10.56 -0.54 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.35 -0.08 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.67 -0.10 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 9.06 -0.04 33 0 0 0
TOTAL CALL 271 19,151 -24
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 136 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 128 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 120 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 113 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 105 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 97 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 90 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 62 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 49 0 116 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 42 0 697 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 230 0
28AUG26 132.50 P 0.00 0.00 0.00 0.03 -0.03 33 0 244 0
28AUG26 135.00 P 0.22 0.22 0.22 0.12 -0.06 33 2 89 -2
28AUG26 137.50 P 0.74 0.74 0.74 0.37 -0.09 33 1 157 +1
28AUG26 140.00 P 0.00 0.00 0.00 0.93 -0.10 34 0 616 0
28AUG26 142.50 P 0.00 0.00 0.00 1.93 -0.06 34 0 150 0
28AUG26 145.00 P 0.00 0.00 0.00 3.34 +0.06 33 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 5.24 +0.21 33 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 7.45 +0.34 33 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 9.83 +0.43 33 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 12.30 +0.48 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 14.80 +0.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 17.30 +0.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 19.80 +0.50 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 22.30 +0.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 24.80 +0.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 27.30 +0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 95.00 P 0.06 0.06 0.06 0.01 0.00 44 16 24 -1
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.02 0.00 31 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 0.00 30 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.06 0.00 30 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 169 0
29SEP26 122.50 P 0.00 0.00 0.00 0.36 +0.04 30 0 936 0
29SEP26 125.00 P 0.00 0.00 0.00 0.58 +0.06 30 0 246 0
29SEP26 127.50 P 0.00 0.00 0.00 0.90 +0.08 30 0 733 0
29SEP26 130.00 P 0.00 0.00 0.00 1.34 +0.11 30 0 187 0
29SEP26 132.50 P 0.00 0.00 0.00 1.92 +0.14 30 0 83 0
29SEP26 135.00 P 2.80 2.80 2.80 2.65 +0.16 30 1 19 +1
29SEP26 137.50 P 0.00 0.00 0.00 3.50 +0.11 30 0 76 0
29SEP26 140.00 P 0.00 0.00 0.00 4.45 +0.05 29 0 73 0
29SEP26 142.50 P 0.00 0.00 0.00 5.88 +0.24 30 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 7.17 -0.02 29 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 8.95 +0.37 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.74 +0.41 30 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 12.67 +0.42 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.74 +0.44 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 16.92 +0.47 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 19.18 +0.49 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 21.50 +0.50 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 23.88 +0.51 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 26.69 +0.45 38 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 29.15 +0.46 40 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.06 0.00 31 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.15 0.00 30 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.53 +0.01 30 0 10 0
29OCT26 120.00 P 0.00 0.00 0.00 0.78 +0.03 30 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.09 +0.04 30 0 102 0
29OCT26 125.00 P 1.85 1.85 1.74 1.54 +0.06 30 30 75 +15
29OCT26 127.50 P 2.25 2.25 2.19 2.04 +0.07 30 30 45 -15
29OCT26 130.00 P 0.00 0.00 0.00 2.69 +0.09 30 0 92 0
29OCT26 132.50 P 0.00 0.00 0.00 3.46 +0.11 30 0 90 0
29OCT26 135.00 P 0.00 0.00 0.00 4.35 +0.14 31 0 22 0
29OCT26 137.50 P 0.00 0.00 0.00 5.36 +0.15 31 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 6.51 +0.13 31 0 88 0
29OCT26 142.50 P 0.00 0.00 0.00 7.77 +0.11 30 0 213 0
29OCT26 145.00 P 0.00 0.00 0.00 9.15 +0.07 30 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 10.63 +0.24 30 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 12.30 +0.31 30 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 14.07 +0.32 30 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 15.99 +0.35 30 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 17.97 +0.38 30 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 20.05 +0.39 30 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 22.22 +0.42 30 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 24.43 +0.11 30 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 26.73 +0.14 30 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 29.38 +0.45 33 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.32 0.00 31 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.45 0.00 31 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.87 0.00 31 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.17 +0.01 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.53 +0.02 31 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 1.99 +0.02 31 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 2.60 +0.04 31 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.25 +0.04 31 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 4.02 +0.06 31 0 20 0
27NOV26 132.50 P 0.00 0.00 0.00 4.85 +0.07 31 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 5.85 +0.08 31 0 22 0
27NOV26 137.50 P 0.00 0.00 0.00 6.89 +0.07 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 8.04 +0.04 31 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 9.32 +0.05 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 10.75 +0.05 31 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 12.14 -0.15 31 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 13.73 +0.22 31 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 15.46 +0.26 31 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 17.23 +0.26 31 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 19.14 +0.30 31 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 21.09 +0.31 31 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 23.14 +0.34 31 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 25.24 +0.36 31 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 27.95 +0.62 34 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 30.05 +0.47 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 35 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 0.00 31 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.08 0.00 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.12 0.00 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.26 0.00 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.51 +0.01 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.69 +0.01 31 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 0.92 +0.01 31 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.18 +0.01 31 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.54 +0.02 31 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 1.93 +0.03 31 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.42 +0.03 31 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.07 +0.05 32 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 3.72 +0.05 32 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 4.48 +0.07 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.31 +0.07 32 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.27 +0.10 32 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 7.21 +0.07 32 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 8.16 -0.13 31 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 9.46 0.00 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 10.74 +0.01 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.21 +0.03 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.69 +0.04 32 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 15.26 +0.05 32 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.87 +0.03 32 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.54 +0.26 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 20.33 +0.27 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 22.23 +0.31 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 24.18 +0.31 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 26.18 +0.35 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 28.83 +0.34 34 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.97 +0.35 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.10 0.00 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.28 0.00 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.38 0.00 33 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.51 +0.01 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.67 +0.01 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.85 +0.01 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.08 +0.01 33 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.35 +0.02 33 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.67 +0.03 33 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.04 +0.03 33 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.45 +0.04 33 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 2.94 +0.03 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.45 +0.04 33 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.10 +0.06 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 4.75 +0.06 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 5.50 +0.08 33 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 6.51 +0.09 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.37 +0.15 33 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 8.41 +0.16 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.41 +0.18 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 10.30 +0.02 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.44 +0.02 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.65 +0.02 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 13.94 +0.03 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.30 +0.03 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.86 +0.17 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 18.37 +0.06 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 19.97 +0.23 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.59 -0.07 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.59 +0.32 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.39 +0.26 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.23 +0.27 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.12 +0.28 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.05 +0.31 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.03 +0.38 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.09 -0.09 33 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 1.36 -0.09 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.63 -0.10 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.99 -0.12 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.44 -0.12 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 2.88 -0.15 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.40 -0.15 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 3.92 -0.16 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 4.56 -0.18 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.24 -0.18 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 5.92 -0.19 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 6.77 -0.15 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 7.63 -0.03 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 8.50 -0.20 33 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 9.54 -0.20 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 10.59 -0.21 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 11.65 -0.21 33 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 12.88 -0.05 33 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 14.14 +0.04 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 15.40 +0.06 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.78 -0.13 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.24 -0.02 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.62 -0.05 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 20.99 -0.17 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 22.63 +0.12 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 24.47 +0.26 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.13 +0.32 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.83 +0.33 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.59 +0.34 34 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.38 +0.36 34 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 33.23 +0.38 34 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 35.09 +0.38 34 0 0 0
TOTAL PUT 80 14,701 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.980
28AUG26 17.00 C 0.00 0.00 0.00 9.02 -0.49 199 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.48 -0.53 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.98 -0.53 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.48 -0.53 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.98 -0.53 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.49 -0.52 105 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.99 -0.52 96 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.99 -0.52 79 0 180 0
28AUG26 22.00 C 4.04 4.04 4.04 3.99 -0.52 63 4 334 0
28AUG26 23.00 C 0.00 0.00 0.00 2.99 -0.52 47 0 215 0
28AUG26 24.00 C 0.00 0.00 0.00 1.99 -0.52 31 0 332 0
28AUG26 25.00 C 1.00 1.08 1.00 1.00 -0.51 22 85 855 -21
28AUG26 26.00 C 0.26 0.26 0.20 0.24 -0.34 22 973 2,935 -327
28AUG26 27.00 C 0.02 0.02 0.02 0.02 -0.08 24 1,040 3,484 -1,040
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 661 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 25 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 0.00 108 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.06 -0.49 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.57 -0.48 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.06 -0.50 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.57 -0.49 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.06 -0.50 49 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.57 -0.49 47 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.08 -0.48 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.09 -0.48 39 0 9 0
29SEP26 22.00 C 4.08 4.08 4.08 4.04 -0.53 0 4 539 +4
29SEP26 23.00 C 0.00 0.00 0.00 3.05 -0.52 16 0 391 0
29SEP26 24.00 C 0.00 0.00 0.00 2.09 -0.50 17 0 324 0
29SEP26 25.00 C 1.23 1.25 1.23 1.28 -0.44 19 76 794 +76
29SEP26 26.00 C 0.82 0.82 0.61 0.62 -0.31 18 64 1,614 -33
29SEP26 27.00 C 0.24 0.25 0.23 0.24 -0.15 18 106 2,398 -47
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.07 17 0 531 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 233 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.07 -0.52 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.57 -0.53 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.08 -0.52 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.58 -0.52 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.08 -0.52 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.58 -0.53 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.09 -0.52 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.09 -0.48 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.12 -0.51 21 0 0 0
29OCT26 23.00 C 3.17 3.17 3.17 3.17 -0.52 20 2 2 +2
29OCT26 24.00 C 0.00 0.00 0.00 2.30 -0.42 20 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.50 -0.39 19 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.93 -0.28 19 0 67 0
29OCT26 27.00 C 0.42 0.43 0.42 0.53 -0.18 20 10 264 -5
29OCT26 28.00 C 0.18 0.18 0.18 0.27 -0.12 20 3 345 +3
29OCT26 29.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.58 -0.52 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.08 -0.53 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.58 -0.53 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.17 -0.44 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.09 -0.48 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.12 -0.51 20 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.17 -0.52 19 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.31 -0.43 20 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.56 -0.36 19 0 8 0
27NOV26 26.00 C 0.00 0.00 0.00 0.98 -0.27 19 0 38 0
27NOV26 27.00 C 0.00 0.00 0.00 0.58 -0.18 19 0 58 0
27NOV26 28.00 C 0.00 0.00 0.00 0.31 -0.10 19 0 66 0
27NOV26 29.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.07 -0.52 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.57 -0.53 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.08 -0.52 30 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.58 -0.52 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.08 -0.53 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.58 -0.53 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.17 -0.44 33 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.11 -0.46 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.25 -0.52 27 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.29 -0.43 23 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.43 -0.43 21 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.67 -0.35 19 0 42 0
30DEC26 26.00 C 1.04 1.04 1.04 1.09 -0.26 19 20 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.67 -0.20 19 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 -0.11 19 0 142 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.06 19 0 199 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.07 -0.52 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.57 -0.53 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.08 -0.52 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.58 -0.52 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.08 -0.53 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.59 -0.52 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.17 -0.44 26 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 5.15 -0.42 21 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.30 -0.47 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.46 -0.41 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.65 -0.46 20 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.07 -0.26 20 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.54 -0.22 20 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.13 -0.17 20 0 79 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 -0.15 20 0 52 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 -0.10 20 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 -0.06 20 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.05 20 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 21 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.07 -0.52 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.57 -0.53 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.08 -0.52 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.58 -0.53 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.09 -0.52 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.61 -0.52 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.17 -0.48 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.27 -0.40 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.42 -0.37 20 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 3.65 -0.42 20 0 6 0
29JUN27 24.00 C 2.88 2.90 2.88 3.01 -0.33 20 50 52 +23
29JUN27 25.00 C 2.55 2.55 2.55 2.51 -0.19 21 4 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.88 -0.31 19 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.47 -0.27 19 0 12 0
29JUN27 28.00 C 0.00 0.00 0.00 1.14 -0.22 20 0 39 0
29JUN27 29.00 C 0.00 0.00 0.00 0.87 -0.19 20 0 43 0
29JUN27 30.00 C 0.66 0.67 0.66 0.67 -0.14 20 50 162 -50
29JUN27 31.00 C 0.00 0.00 0.00 0.50 -0.11 20 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.35 -0.11 20 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 -0.08 20 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 0 0
TOTAL CALL 2,491 21,538 -1,415
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,048 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,811 0
28AUG26 26.00 P 0.15 0.23 0.15 0.23 +0.15 20 226 891 +43
28AUG26 27.00 P 1.07 1.07 1.07 1.03 +0.46 23 2 88 0
28AUG26 28.00 P 0.00 0.00 0.00 2.02 +0.51 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 3.02 +0.52 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.02 +0.52 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.02 +0.52 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.03 +0.42 92 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.03 +0.42 103 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.03 +0.42 114 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.02 +0.41 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.02 +0.41 0 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 49 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 0.00 0.00 0.00 0.01 0.00 43 0 112 0
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 36 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,403 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,408 0
29SEP26 24.00 P 0.10 0.10 0.10 0.05 +0.03 18 8 1,698 0
29SEP26 25.00 P 0.20 0.22 0.18 0.19 +0.09 17 114 2,012 +20
29SEP26 26.00 P 0.48 0.58 0.46 0.54 +0.20 17 143 883 +74
29SEP26 27.00 P 0.00 0.00 0.00 1.18 +0.36 17 0 1,089 0
29SEP26 28.00 P 0.00 0.00 0.00 2.04 +0.46 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.02 +0.52 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 +0.52 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.02 +0.52 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.03 +0.42 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.03 +0.42 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 +0.42 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.02 +0.41 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.02 +0.41 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.02 +0.45 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29OCT26 22.00 P 0.07 0.07 0.07 0.02 +0.01 20 4 134 +4
29OCT26 23.00 P 0.12 0.12 0.11 0.07 +0.03 20 9 195 +9
29OCT26 24.00 P 0.22 0.26 0.22 0.20 +0.08 20 70 855 +26
29OCT26 25.00 P 0.52 0.52 0.50 0.45 +0.15 20 20 479 +20
29OCT26 26.00 P 0.98 0.98 0.98 0.88 +0.27 21 100 201 +100
29OCT26 27.00 P 1.63 1.63 1.63 1.44 +0.34 20 6 9 +6
29OCT26 28.00 P 2.50 2.50 2.50 2.19 +0.42 20 2 4 +2
29OCT26 29.00 P 0.00 0.00 0.00 3.07 +0.48 20 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 4.02 +0.51 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.17 +0.53 34 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.03 +0.42 29 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.03 +0.42 32 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.03 +0.42 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.02 +0.41 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 +0.03 19 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 0.18 +0.07 19 0 184 0
27NOV26 24.00 P 0.00 0.00 0.00 0.40 +0.14 20 0 286 0
27NOV26 25.00 P 0.00 0.00 0.00 0.73 +0.20 19 0 11 0
27NOV26 26.00 P 0.00 0.00 0.00 1.27 +0.33 20 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 1.89 +0.39 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.66 +0.42 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.54 +0.44 19 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.46 +0.47 19 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.49 +0.58 24 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.47 +0.42 26 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.39 +0.52 17 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.38 +0.52 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.38 +0.53 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
30DEC26 20.00 P 0.09 0.09 0.09 0.02 +0.01 20 4 339 -4
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 632 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.05 19 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 +0.10 19 0 1,648 0
30DEC26 24.00 P 0.00 0.00 0.00 0.51 +0.17 19 0 2,367 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.23 19 0 263 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.27 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.00 +0.38 19 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.74 +0.36 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.59 +0.47 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.50 +0.50 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 +0.42 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.48 +0.41 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.45 +0.40 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.39 +0.53 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 +0.53 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 +0.53 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.37 +0.53 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 +0.05 20 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.09 20 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.13 20 0 630 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 +0.18 20 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.20 +0.21 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 +0.27 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.29 +0.31 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 +0.30 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.78 +0.43 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.63 +0.45 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.57 +0.43 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.52 +0.41 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.48 +0.41 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.46 +0.41 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.39 +0.36 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.38 +0.53 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 14 0
29JUN27 19.00 P 0.21 0.21 0.21 0.08 +0.01 20 3 70 +3
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.28 +0.05 20 0 92 0
29JUN27 22.00 P 0.60 0.60 0.60 0.46 +0.07 20 1 113 -1
29JUN27 23.00 P 0.00 0.00 0.00 0.72 +0.11 20 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 1.05 +0.14 20 0 191 0
29JUN27 25.00 P 0.00 0.00 0.00 1.48 +0.19 20 0 44 0
29JUN27 26.00 P 0.00 0.00 0.00 1.99 +0.22 20 0 61 0
29JUN27 27.00 P 0.00 0.00 0.00 2.59 +0.33 21 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.26 +0.29 21 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.00 +0.32 21 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.75 +0.30 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.66 +0.40 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.53 +0.36 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.48 +0.41 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.46 +0.41 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.40 +0.37 20 0 0 0
TOTAL PUT 712 32,054 +302
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$ 359.800
28AUG26 200.00 C 0.00 0.00 0.00 160.44 -2.67 274 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 156.53 -1.59 317 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 151.46 -1.66 303 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 146.49 -1.63 292 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 141.52 -1.60 282 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 136.54 -1.59 272 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 131.51 -1.62 260 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 126.55 -1.58 251 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 121.53 -1.60 239 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 116.55 -1.59 230 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 110.51 -2.63 183 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 105.57 -2.57 177 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 100.49 -2.66 164 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 95.59 -2.56 160 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 90.60 -2.55 152 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 86.52 -1.63 170 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 81.55 -1.61 162 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 76.54 -1.62 152 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 70.70 -2.46 123 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 65.59 -2.58 111 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 59.90 -3.27 54 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 49.90 -3.27 39 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 39.91 -3.27 38 0 158 0
28AUG26 330.00 C 31.50 31.50 31.50 29.96 -3.28 36 2 176 -2
28AUG26 340.00 C 0.00 0.00 0.00 20.30 -3.25 36 0 611 0
28AUG26 350.00 C 0.00 0.00 0.00 11.38 -3.34 33 0 278 0
28AUG26 360.00 C 5.30 6.40 5.30 5.25 -2.73 35 4 692 0
28AUG26 370.00 C 1.50 2.42 1.50 1.87 -1.52 36 336 1,870 +34
28AUG26 380.00 C 0.50 0.80 0.50 0.47 -0.66 36 40 1,248 +3
28AUG26 390.00 C 0.22 0.22 0.22 0.09 -0.20 36 2 1,555 -2
28AUG26 400.00 C 0.15 0.15 0.08 0.02 -0.04 38 13 758 -13
28AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 43 0 705 0
28AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 50 0 556 0
28AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 57 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 63 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 70 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 82 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 88 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 94 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 99 0 252 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 105 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 110 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 125 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 135 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 79.31 - 96 0 0 -
04SEP26 285.00 C 0.00 0.00 0.00 76.54 - 90 0 0 -
04SEP26 287.50 C 0.00 0.00 0.00 74.34 - 91 0 0 -
04SEP26 290.00 C 0.00 0.00 0.00 71.85 - 88 0 0 -
04SEP26 292.50 C 0.00 0.00 0.00 69.39 - 86 0 0 -
04SEP26 295.00 C 0.00 0.00 0.00 66.91 - 83 0 0 -
04SEP26 297.50 C 0.00 0.00 0.00 64.43 - 81 0 0 -
04SEP26 300.00 C 0.00 0.00 0.00 60.07 - 33 0 0 -
04SEP26 305.00 C 0.00 0.00 0.00 55.08 - 33 0 0 -
04SEP26 310.00 C 0.00 0.00 0.00 50.11 - 34 0 0 -
04SEP26 315.00 C 0.00 0.00 0.00 45.16 - 34 0 0 -
04SEP26 320.00 C 0.00 0.00 0.00 40.26 - 34 0 0 -
04SEP26 325.00 C 0.00 0.00 0.00 35.43 - 34 0 0 -
04SEP26 330.00 C 0.00 0.00 0.00 30.72 - 34 0 0 -
04SEP26 335.00 C 0.00 0.00 0.00 26.20 - 34 0 0 -
04SEP26 340.00 C 0.00 0.00 0.00 21.27 - 29 0 0 -
04SEP26 345.00 C 18.29 19.47 18.29 17.42 - 31 13 13 -
04SEP26 350.00 C 0.00 0.00 0.00 13.95 - 32 0 0 -
04SEP26 355.00 C 12.41 12.41 12.41 10.90 - 32 15 15 -
04SEP26 360.00 C 0.00 0.00 0.00 8.30 - 33 0 0 -
04SEP26 365.00 C 6.00 6.07 6.00 6.15 - 33 2 2 -
04SEP26 370.00 C 3.59 4.44 3.59 4.43 - 33 25 15 -
04SEP26 375.00 C 2.58 3.77 2.58 3.10 - 33 69 64 -
04SEP26 380.00 C 2.23 2.50 2.23 2.10 - 33 23 22 -
04SEP26 385.00 C 1.60 1.60 1.60 1.39 - 33 7 7 -
04SEP26 390.00 C 0.00 0.00 0.00 0.94 - 34 0 0 -
04SEP26 395.00 C 0.00 0.00 0.00 0.58 - 34 0 0 -
04SEP26 400.00 C 0.53 0.53 0.53 0.35 - 34 2 2 -
04SEP26 405.00 C 0.00 0.00 0.00 0.21 - 34 0 0 -
04SEP26 410.00 C 0.00 0.00 0.00 0.12 - 34 0 0 -
04SEP26 415.00 C 0.00 0.00 0.00 0.07 - 34 0 0 -
04SEP26 420.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
04SEP26 425.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
04SEP26 430.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 435.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 440.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 445.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 450.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 455.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
04SEP26 460.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 465.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 160.85 -2.78 89 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 156.53 -2.11 99 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 151.46 -2.68 94 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 146.49 -2.18 90 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 141.52 -2.17 87 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 136.54 -2.16 84 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 131.51 -2.33 80 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 126.55 -2.19 77 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 121.53 -2.37 73 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 116.55 -2.22 70 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 110.51 -3.50 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 106.70 -2.38 65 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 101.26 -2.90 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 97.42 -2.18 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 91.42 -3.28 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 86.55 -3.17 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 82.54 -0.96 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 76.81 -1.74 47 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 71.85 -1.88 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 68.09 -0.83 50 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 63.19 -1.94 47 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 52.08 -2.88 34 0 466 0
29SEP26 320.00 C 0.00 0.00 0.00 43.30 -3.23 34 0 264 0
29SEP26 330.00 C 0.00 0.00 0.00 35.17 -3.14 34 0 312 0
29SEP26 340.00 C 0.00 0.00 0.00 27.86 -2.99 34 0 314 0
29SEP26 350.00 C 22.17 22.17 21.42 21.42 -2.85 34 18 775 +1
29SEP26 360.00 C 17.68 17.68 17.48 15.66 -3.43 33 17 710 -2
29SEP26 370.00 C 0.00 0.00 0.00 11.43 -2.95 34 0 1,110 0
29SEP26 380.00 C 9.12 9.12 9.12 8.16 -2.35 34 15 603 +15
29SEP26 390.00 C 6.30 6.70 6.17 5.74 -1.61 34 64 785 +60
29SEP26 400.00 C 4.02 4.70 4.02 3.99 -1.22 35 54 707 +15
29SEP26 410.00 C 2.77 3.18 2.77 2.61 -0.93 35 275 1,462 +112
29SEP26 420.00 C 2.10 2.20 2.05 1.66 -0.69 35 110 353 +58
29SEP26 430.00 C 0.00 0.00 0.00 1.03 -0.49 35 0 401 0
29SEP26 440.00 C 1.00 1.00 1.00 0.63 -0.34 35 10 923 0
29SEP26 450.00 C 0.00 0.00 0.00 0.36 -0.22 34 0 556 0
29SEP26 460.00 C 0.00 0.00 0.00 0.21 -0.15 34 0 764 0
29SEP26 470.00 C 0.38 0.38 0.38 0.12 -0.09 34 20 1,179 -15
29SEP26 480.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 36 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 38 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 103.66 -2.15 54 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 98.78 -2.24 52 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 93.95 -1.00 50 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 89.16 -0.89 49 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 83.59 -1.70 43 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 78.87 -1.78 42 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 74.22 -1.60 41 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 69.96 -1.62 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 65.32 -1.34 40 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 54.76 -3.11 33 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 46.65 -2.88 33 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 39.16 -2.73 33 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 32.39 -3.58 33 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 25.60 -3.10 32 0 636 0
29OCT26 360.00 C 20.70 20.70 20.70 20.70 -2.87 32 1 863 0
29OCT26 370.00 C 0.00 0.00 0.00 16.23 -2.88 32 2 269 +2
29OCT26 380.00 C 0.00 0.00 0.00 12.72 -2.32 32 2 431 0
29OCT26 390.00 C 0.00 0.00 0.00 9.82 -1.85 33 0 275 0
29OCT26 400.00 C 0.00 0.00 0.00 7.67 -1.26 33 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 5.80 -0.94 33 0 89 0
29OCT26 420.00 C 4.50 4.50 4.50 4.26 -0.76 33 1 2,451 +1
29OCT26 430.00 C 3.75 3.75 3.75 3.10 -0.59 33 1 216 +1
29OCT26 440.00 C 0.00 0.00 0.00 2.22 -0.47 33 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 1.53 -0.34 33 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 1.07 -0.26 33 0 45 0
27NOV26 280.00 C 0.00 0.00 0.00 84.46 -2.79 37 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 79.94 -3.68 37 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 75.51 -3.14 36 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 70.61 -4.11 35 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 68.48 -1.63 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 58.46 -3.22 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 50.96 -2.52 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 44.04 -3.67 35 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 37.72 -3.22 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 31.06 -2.91 33 0 30 0
27NOV26 360.00 C 0.00 0.00 0.00 26.14 -3.24 34 0 100 0
27NOV26 370.00 C 0.00 0.00 0.00 21.82 -2.94 34 0 110 0
27NOV26 380.00 C 0.00 0.00 0.00 18.05 -2.51 34 0 180 0
27NOV26 390.00 C 0.00 0.00 0.00 14.82 -2.12 34 0 45 0
27NOV26 400.00 C 13.15 13.15 13.15 12.07 -1.78 34 15 195 0
27NOV26 410.00 C 0.00 0.00 0.00 9.89 -1.35 34 0 118 0
27NOV26 420.00 C 0.00 0.00 0.00 8.09 -0.96 35 0 31 0
27NOV26 430.00 C 0.00 0.00 0.00 6.63 -0.61 35 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 5.25 -0.50 35 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 4.01 -0.40 35 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 3.13 -0.33 35 0 156 0
30DEC26 200.00 C 0.00 0.00 0.00 164.44 -1.11 64 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 159.59 -1.11 63 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 154.74 -1.11 61 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 149.41 -1.63 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 144.82 -1.46 56 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 139.77 -2.59 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 135.33 -2.86 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 130.17 -1.62 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 125.81 -1.27 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 120.92 -1.34 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 115.58 -1.98 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 111.44 -2.82 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 106.78 -1.46 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 102.18 -2.81 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 97.63 -1.57 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 93.15 -1.55 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 88.58 -0.93 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 83.88 -1.31 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 79.96 -1.64 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 75.77 -1.67 40 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 71.68 -2.11 39 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 63.87 -1.08 38 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 54.91 -2.17 35 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 48.32 -1.12 35 0 182 0
30DEC26 340.00 C 0.00 0.00 0.00 42.27 -3.07 35 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 36.76 -2.65 35 0 1,225 0
30DEC26 360.00 C 31.46 31.46 31.46 31.51 -2.61 35 15 161 0
30DEC26 370.00 C 0.00 0.00 0.00 27.32 -2.07 35 0 309 0
30DEC26 380.00 C 0.00 0.00 0.00 22.66 -2.52 34 0 604 0
30DEC26 390.00 C 0.00 0.00 0.00 19.27 -2.15 34 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 16.31 -1.82 34 0 209 0
30DEC26 410.00 C 0.00 0.00 0.00 13.73 -1.54 34 0 450 0
30DEC26 420.00 C 0.00 0.00 0.00 11.66 -1.14 35 0 192 0
30DEC26 430.00 C 0.00 0.00 0.00 9.98 -0.70 35 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 8.45 -0.42 35 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 6.81 -0.52 35 0 814 0
30DEC26 460.00 C 0.00 0.00 0.00 5.61 -0.43 35 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 4.61 -0.35 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 3.78 -0.27 35 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 3.17 -0.13 35 0 284 0
30DEC26 500.00 C 0.00 0.00 0.00 2.51 -0.10 35 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 2.03 -0.14 35 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.65 -0.05 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.33 -0.04 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 1.07 -0.03 35 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.86 -0.02 35 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.69 -0.02 35 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.44 -0.01 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.29 0.00 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.22 0.00 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.18 0.00 35 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.11 0.00 35 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.09 0.00 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.07 0.00 35 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.05 0.00 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.03 0.00 35 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.02 0.00 34 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 167.26 -1.17 55 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 162.55 -0.69 54 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 157.81 -0.54 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 153.12 -0.86 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 148.44 -0.54 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 142.98 -1.43 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 139.22 -0.82 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 134.63 -2.09 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 129.99 -0.55 46 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 125.19 -1.20 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 120.84 -1.02 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 116.36 -1.13 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 111.95 -1.47 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 105.62 -3.37 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 103.34 -1.73 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 97.33 -4.33 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 95.14 -2.45 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 91.16 -1.59 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 87.27 -1.21 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 83.29 -1.50 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 78.12 -2.77 36 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 72.34 -1.66 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 64.16 -2.29 35 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 57.52 -2.86 35 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 52.50 -3.34 35 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 47.29 -2.91 35 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 41.41 -3.70 34 0 165 0
30MAR27 370.00 C 38.00 38.00 38.00 37.38 -3.00 35 2 215 +2
30MAR27 380.00 C 0.00 0.00 0.00 33.01 -3.36 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 29.44 -2.95 35 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 26.20 -2.69 35 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 23.26 -2.40 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 20.61 -2.14 35 0 320 0
30MAR27 430.00 C 19.47 19.47 19.47 18.91 -1.22 36 2 72 -1
30MAR27 440.00 C 0.00 0.00 0.00 16.42 -1.35 35 0 1,384 0
30MAR27 450.00 C 0.00 0.00 0.00 14.63 -1.04 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 12.88 -0.91 35 0 17 0
30MAR27 470.00 C 12.02 12.02 12.02 11.65 -0.47 36 1 640 +1
30MAR27 480.00 C 0.00 0.00 0.00 9.93 -0.70 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 8.70 -0.62 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 7.62 -0.54 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 6.66 -0.47 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 5.82 -0.41 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 5.08 -0.35 35 0 5 0
30MAR27 540.00 C 0.00 0.00 0.00 4.43 -0.30 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 3.85 -0.15 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.35 -0.13 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 2.92 -0.10 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.54 -0.09 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 2.20 -0.08 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.91 -0.07 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.66 -0.05 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.44 -0.05 35 0 15 0
29JUN27 260.00 C 0.00 0.00 0.00 116.80 -1.83 40 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 112.96 -1.71 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 109.01 -1.75 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 105.03 -1.85 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 101.26 -1.31 39 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 97.62 -1.54 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 92.88 -2.34 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 90.36 -1.43 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 86.38 -1.97 37 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 80.22 -1.51 38 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 73.89 -2.20 37 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 66.53 -3.13 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 61.00 -3.86 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 55.57 -3.95 35 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 51.05 -3.50 35 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 46.58 -3.41 35 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 42.57 -3.22 35 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 38.89 -3.03 35 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 35.49 -3.00 35 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 32.38 -3.07 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 29.54 -2.78 36 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 27.11 -2.33 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 24.42 -2.38 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 21.82 -2.55 35 0 33 0
29JUN27 460.00 C 0.00 0.00 0.00 19.98 -2.16 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 18.09 -2.01 36 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 16.37 -1.87 36 0 20 0
TOTAL CALL 1,178 53,216 +270
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 177 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 157 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 113 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 96 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 85 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 80 0 341 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 404 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 69 0 517 0
28AUG26 295.00 P 0.10 0.11 0.10 0.01 0.00 64 116 472 +71
28AUG26 300.00 P 0.10 0.13 0.10 0.01 0.00 59 60 685 +34
28AUG26 310.00 P 0.10 0.22 0.10 0.01 0.00 49 78 977 +29
28AUG26 320.00 P 0.30 0.30 0.12 0.01 0.00 40 23 672 +4
28AUG26 330.00 P 0.30 0.43 0.30 0.05 -0.01 36 140 1,037 -136
28AUG26 340.00 P 0.73 0.73 0.53 0.41 +0.05 36 83 3,194 -79
28AUG26 350.00 P 3.26 3.26 1.43 1.88 +0.33 36 121 987 -6
28AUG26 360.00 P 5.40 5.40 4.03 5.67 +1.05 37 83 684 -2
28AUG26 370.00 P 10.85 10.85 10.22 12.36 +2.55 39 9 823 -7
28AUG26 380.00 P 18.70 18.70 18.70 20.29 +2.35 28 2 742 -2
28AUG26 390.00 P 0.00 0.00 0.00 30.24 +3.08 36 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 40.20 +3.20 0 0 78 0
28AUG26 410.00 P 48.40 48.40 48.40 50.20 +3.20 0 1 37 0
28AUG26 420.00 P 58.00 58.00 58.00 60.20 +1.66 0 1 17 0
28AUG26 430.00 P 0.00 0.00 0.00 70.20 +1.63 0 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 80.20 +2.81 0 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 90.20 +1.89 0 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 100.20 +2.35 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 110.20 +2.35 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 120.20 +1.65 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 130.20 +1.65 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 140.20 +1.85 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 150.20 +1.65 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 160.20 +2.85 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 170.20 +1.62 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 180.20 +2.04 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 190.20 +2.04 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 200.20 +1.66 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 210.20 +2.36 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 220.20 +1.78 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 230.20 +1.75 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 240.20 +1.56 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 250.20 +2.86 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 260.20 +1.63 0 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 285.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
04SEP26 287.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
04SEP26 290.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 292.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
04SEP26 295.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
04SEP26 297.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
04SEP26 300.00 P 0.19 0.19 0.19 0.01 - 36 76 76 -
04SEP26 305.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
04SEP26 310.00 P 0.30 0.30 0.30 0.04 - 34 30 30 -
04SEP26 315.00 P 0.00 0.00 0.00 0.08 - 34 0 0 -
04SEP26 320.00 P 0.41 0.50 0.41 0.17 - 34 22 22 -
04SEP26 325.00 P 0.60 0.60 0.60 0.35 - 34 2 2 -
04SEP26 330.00 P 0.00 0.00 0.00 0.65 - 34 0 0 -
04SEP26 335.00 P 0.00 0.00 0.00 1.13 - 34 0 0 -
04SEP26 340.00 P 2.94 2.94 2.94 1.88 - 34 15 15 -
04SEP26 345.00 P 4.19 4.19 2.91 2.96 - 34 76 55 -
04SEP26 350.00 P 6.03 6.03 6.03 4.43 - 34 5 5 -
04SEP26 355.00 P 8.00 8.00 6.30 6.32 - 34 17 17 -
04SEP26 360.00 P 10.56 10.56 8.40 8.70 - 35 27 27 -
04SEP26 365.00 P 0.00 0.00 0.00 11.59 - 35 0 0 -
04SEP26 370.00 P 14.50 14.50 14.50 14.92 - 36 15 15 -
04SEP26 375.00 P 18.21 18.21 18.21 18.67 - 36 15 15 -
04SEP26 380.00 P 0.00 0.00 0.00 22.77 - 37 0 0 -
04SEP26 385.00 P 0.00 0.00 0.00 26.38 - 34 0 0 -
04SEP26 390.00 P 0.00 0.00 0.00 30.88 - 34 0 0 -
04SEP26 395.00 P 0.00 0.00 0.00 35.56 - 34 0 0 -
04SEP26 400.00 P 0.00 0.00 0.00 40.36 - 34 0 0 -
04SEP26 405.00 P 0.00 0.00 0.00 45.25 - 34 0 0 -
04SEP26 410.00 P 0.00 0.00 0.00 50.21 - 34 0 0 -
04SEP26 415.00 P 0.00 0.00 0.00 55.20 - 0 0 0 -
04SEP26 420.00 P 0.00 0.00 0.00 60.20 - 0 0 0 -
04SEP26 425.00 P 0.00 0.00 0.00 65.20 - 0 0 0 -
04SEP26 430.00 P 0.00 0.00 0.00 70.20 - 0 0 0 -
04SEP26 435.00 P 0.00 0.00 0.00 75.20 - 0 0 0 -
04SEP26 440.00 P 0.00 0.00 0.00 80.20 - 0 0 0 -
04SEP26 445.00 P 0.00 0.00 0.00 85.20 - 0 0 0 -
04SEP26 450.00 P 0.00 0.00 0.00 90.20 - 0 0 0 -
04SEP26 455.00 P 0.00 0.00 0.00 95.75 - 75 0 0 -
04SEP26 460.00 P 0.00 0.00 0.00 100.20 - 0 0 0 -
04SEP26 465.00 P 0.00 0.00 0.00 105.20 - 0 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 283 0
29SEP26 285.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 277 0
29SEP26 295.00 P 1.34 1.34 1.21 0.47 -0.02 35 30 271 -10
29SEP26 300.00 P 1.61 1.61 1.43 0.70 -0.03 35 33 659 -27
29SEP26 310.00 P 0.00 0.00 0.00 1.43 0.00 35 0 1,343 0
29SEP26 320.00 P 3.75 3.75 3.00 2.67 +0.04 35 219 933 +203
29SEP26 330.00 P 5.96 5.96 4.46 4.55 +0.13 35 131 1,064 +12
29SEP26 340.00 P 7.53 7.53 7.06 7.35 +0.64 35 17 888 +16
29SEP26 350.00 P 10.43 10.43 10.43 11.07 +1.11 35 4 775 +4
29SEP26 360.00 P 15.95 16.05 15.00 15.80 +1.63 35 62 1,423 +22
29SEP26 370.00 P 21.07 21.07 21.07 21.67 +2.36 36 8 1,114 0
29SEP26 380.00 P 0.00 0.00 0.00 27.65 +1.53 34 0 717 0
29SEP26 390.00 P 0.00 0.00 0.00 35.07 +2.82 34 0 974 0
29SEP26 400.00 P 0.00 0.00 0.00 43.20 +2.12 34 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 51.91 +2.39 34 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 61.07 +2.53 34 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 70.57 +1.89 34 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 80.30 +2.69 34 0 489 0
29SEP26 450.00 P 0.00 0.00 0.00 90.20 +1.89 0 0 84 0
29SEP26 460.00 P 0.00 0.00 0.00 100.70 +2.85 46 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 110.20 +2.35 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 120.20 +1.65 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 130.20 +1.65 0 0 0 0
29SEP26 500.00 P 139.70 139.70 139.70 140.20 +1.85 0 1 30 0
29SEP26 510.00 P 0.00 0.00 0.00 150.20 +1.65 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 160.34 +2.14 58 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 170.20 +1.62 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 180.20 +2.04 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 190.20 +2.04 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 200.20 +1.66 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 210.20 +2.01 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 220.20 +1.78 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 230.20 +1.75 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 240.20 +1.56 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 250.20 +1.99 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 260.20 +1.63 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 270.20 +2.21 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 280.20 +2.02 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 290.20 +3.20 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 300.20 +3.20 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 310.20 +3.20 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 320.20 +2.24 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 330.20 +2.44 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 340.20 +2.15 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.31 +0.02 33 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.45 +0.03 33 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 0.63 +0.06 33 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 0.87 +0.07 33 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.18 +0.10 33 0 156 0
29OCT26 295.00 P 0.00 0.00 0.00 1.59 +0.11 33 0 122 0
29OCT26 300.00 P 0.00 0.00 0.00 2.11 +0.17 33 0 145 0
29OCT26 310.00 P 0.00 0.00 0.00 3.44 +0.25 33 0 302 0
29OCT26 320.00 P 6.00 6.00 5.98 5.32 +0.37 33 3 365 0
29OCT26 330.00 P 0.00 0.00 0.00 7.86 +0.52 33 0 394 0
29OCT26 340.00 P 11.78 11.78 11.78 11.15 +1.07 33 2 590 0
29OCT26 350.00 P 14.47 14.47 14.13 15.25 +1.56 34 19 465 +19
29OCT26 360.00 P 19.97 19.97 19.52 20.16 +1.85 34 46 618 +31
29OCT26 370.00 P 0.00 0.00 0.00 25.33 +1.95 33 0 345 0
29OCT26 380.00 P 0.00 0.00 0.00 31.45 +1.66 33 0 52 0
29OCT26 390.00 P 0.00 0.00 0.00 38.47 +2.23 33 0 28 0
29OCT26 400.00 P 39.00 39.00 39.00 46.09 +2.54 33 1 15 0
29OCT26 410.00 P 0.00 0.00 0.00 54.24 +2.42 33 0 2 0
29OCT26 420.00 P 60.00 60.00 60.00 62.83 +1.21 33 1 1 +1
29OCT26 430.00 P 0.00 0.00 0.00 71.10 +0.98 30 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 80.71 +1.55 31 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 90.59 +2.08 33 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 100.70 +2.72 36 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 1.89 +0.20 35 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 2.41 +0.28 35 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 2.94 +0.29 35 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 3.78 +0.42 35 0 8 0
27NOV26 300.00 P 0.00 0.00 0.00 4.53 +0.42 35 0 65 0
27NOV26 310.00 P 0.00 0.00 0.00 6.52 +0.57 35 0 62 0
27NOV26 320.00 P 0.00 0.00 0.00 9.07 +0.86 35 0 57 0
27NOV26 330.00 P 11.20 11.20 11.20 12.11 +1.38 35 10 44 +10
27NOV26 340.00 P 0.00 0.00 0.00 15.73 +1.84 35 0 186 0
27NOV26 350.00 P 20.11 20.11 18.67 20.01 +2.23 35 54 157 +53
27NOV26 360.00 P 0.00 0.00 0.00 24.96 +2.51 35 0 54 0
27NOV26 370.00 P 0.00 0.00 0.00 31.07 +3.44 36 0 86 0
27NOV26 380.00 P 0.00 0.00 0.00 36.33 +1.97 35 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 42.98 +2.58 35 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 50.11 +2.60 35 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 57.84 +2.45 35 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 65.28 +1.21 34 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 75.04 +2.78 36 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 83.73 +2.87 36 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 92.75 +3.06 37 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 101.86 +2.57 36 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 0.05 +0.01 35 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.31 +0.07 35 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.41 +0.07 35 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.56 +0.12 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.72 +0.12 35 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.95 +0.19 35 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.19 +0.18 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.52 +0.26 35 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.89 +0.28 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.32 +0.34 35 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 2.85 +0.39 35 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 3.41 +0.42 35 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 4.15 +0.55 35 0 147 0
30DEC26 290.00 P 0.00 0.00 0.00 4.89 +0.56 35 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 5.98 +0.75 35 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 7.00 +0.76 35 0 313 0
30DEC26 310.00 P 0.00 0.00 0.00 9.43 +0.99 36 0 380 0
30DEC26 320.00 P 0.00 0.00 0.00 12.12 +1.25 35 0 1,029 0
30DEC26 330.00 P 0.00 0.00 0.00 15.26 +1.21 35 0 122 0
30DEC26 340.00 P 0.00 0.00 0.00 19.37 +1.64 35 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 23.69 +2.13 35 0 2,469 0
30DEC26 360.00 P 27.99 27.99 27.99 28.14 +1.95 35 3 2,226 +3
30DEC26 370.00 P 0.00 0.00 0.00 34.38 +3.02 35 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 40.18 +3.11 35 0 138 0
30DEC26 390.00 P 0.00 0.00 0.00 46.61 +2.31 35 0 2,372 0
30DEC26 400.00 P 0.00 0.00 0.00 54.05 +3.29 36 0 963 0
30DEC26 410.00 P 0.00 0.00 0.00 60.97 +2.02 35 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 68.78 +1.44 35 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 76.38 +1.33 34 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 84.15 +1.19 33 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 93.41 +1.48 34 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 101.86 +1.43 32 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 110.51 +0.68 29 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 121.39 +2.39 35 0 46 0
30DEC26 490.00 P 0.00 0.00 0.00 130.91 +2.36 35 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 140.55 +2.20 35 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 150.33 +1.78 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 160.34 +2.14 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 170.20 +1.62 0 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 180.20 +2.04 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 190.20 +2.04 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 200.20 +1.66 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 210.20 +2.01 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 220.20 +1.78 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 230.20 +1.75 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 240.20 +1.56 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 250.20 +1.99 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 260.20 +1.63 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 270.20 +2.17 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 280.20 +2.02 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 290.20 +2.27 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 300.20 +2.33 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 310.20 +2.53 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 320.20 +2.24 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 330.20 +2.33 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 340.20 +2.15 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.38 +0.06 35 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.49 +0.07 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.64 +0.10 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.80 +0.10 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.00 +0.13 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.26 +0.16 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.51 +0.15 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.88 +0.24 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.26 +0.24 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.68 +0.28 35 0 0 0
30MAR27 250.00 P 4.85 4.85 4.85 3.23 +0.35 35 1 26 0
30MAR27 255.00 P 0.00 0.00 0.00 3.77 +0.35 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.42 +0.45 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.17 +0.48 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 5.93 +0.49 35 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 7.03 +0.83 36 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.07 +0.89 36 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 8.99 +0.80 36 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 9.97 +0.76 35 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 11.66 +1.21 36 0 82 0
30MAR27 300.00 P 13.18 13.18 13.18 13.02 +0.90 36 10 273 +10
30MAR27 310.00 P 15.48 15.88 15.48 15.88 +0.87 36 20 767 +10
30MAR27 320.00 P 18.86 18.86 18.86 19.47 +1.15 36 2 180 0
30MAR27 330.00 P 0.00 0.00 0.00 23.10 +1.12 36 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 27.57 +1.74 36 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 32.18 +2.06 36 0 1,617 0
30MAR27 360.00 P 36.00 36.40 36.00 37.25 +2.54 36 4 1,809 0
30MAR27 370.00 P 0.00 0.00 0.00 42.76 +2.87 36 0 84 0
30MAR27 380.00 P 46.40 46.40 46.40 47.58 +2.01 35 18 123 -18
30MAR27 390.00 P 0.00 0.00 0.00 54.26 +2.59 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 59.68 +1.41 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 66.73 +1.46 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 74.74 +0.86 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 82.37 +1.16 35 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 91.43 +2.81 36 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 98.43 +1.77 35 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 105.96 +0.86 33 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 114.86 +1.06 34 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 123.32 +0.72 33 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 132.56 +1.21 33 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 141.70 +1.82 33 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 150.72 +1.37 32 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 160.73 +1.99 33 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 171.02 +2.44 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 180.69 +2.53 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 190.43 +2.27 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 200.26 +1.72 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 210.20 +2.01 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 220.20 +1.78 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 230.20 +1.75 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 240.20 +1.56 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 250.20 +1.99 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 260.20 +1.63 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 7.74 +0.14 36 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 8.80 +0.14 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 9.86 +0.13 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 10.94 +0.14 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 12.27 +0.24 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 13.63 +0.22 36 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 14.82 +0.02 36 0 11 0
29JUN27 295.00 P 0.00 0.00 0.00 16.45 +0.26 36 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 18.18 +0.36 36 0 2,204 0
29JUN27 310.00 P 0.00 0.00 0.00 21.67 +0.91 36 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 25.56 +1.58 36 0 26 0
29JUN27 330.00 P 29.00 29.00 29.00 29.68 +2.04 36 1 200 0
29JUN27 340.00 P 0.00 0.00 0.00 34.03 +1.48 36 0 125 0
29JUN27 350.00 P 0.00 0.00 0.00 38.76 +1.43 36 0 266 0
29JUN27 360.00 P 0.00 0.00 0.00 43.88 +1.73 36 0 190 0
29JUN27 370.00 P 0.00 0.00 0.00 49.37 +1.82 36 0 100 0
29JUN27 380.00 P 53.00 53.00 53.00 54.38 +1.46 35 18 20 +18
29JUN27 390.00 P 0.00 0.00 0.00 61.11 +2.12 36 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 67.94 +2.85 36 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 73.70 +1.87 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 80.81 +0.45 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 88.16 +1.24 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 95.71 +1.31 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 103.39 +1.30 35 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 111.66 +1.64 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 119.51 +1.41 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 127.84 +2.09 35 0 5 0
TOTAL PUT 1,735 73,179 +263
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$ 79.650
28AUG26 57.50 C 0.00 0.00 0.00 22.17 -4.26 98 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.67 -4.26 81 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.18 -4.26 89 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.69 -4.26 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.24 -4.23 82 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.87 -4.16 83 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.65 -4.00 83 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.65 -3.75 83 0 20 0
28AUG26 77.50 C 0.00 0.00 0.00 3.92 -3.42 82 0 20 0
28AUG26 80.00 C 0.00 0.00 0.00 2.58 -2.93 82 0 0 0
28AUG26 82.50 C 1.52 1.52 1.52 1.63 -2.23 83 16 16 +16
28AUG26 85.00 C 0.00 0.00 0.00 0.99 -1.74 84 0 0 0
28AUG26 87.50 C 1.27 1.27 1.27 0.54 -1.28 84 15 15 +15
28AUG26 90.00 C 0.83 0.83 0.83 0.28 -0.91 83 15 60 +15
28AUG26 92.50 C 0.39 0.39 0.39 0.14 -0.58 84 1 29 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 -0.35 85 0 61 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.21 84 0 236 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.12 82 0 44 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.06 90 0 172 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.03 97 0 125 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.01 105 0 60 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 119 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 16.09 - 88 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 15.18 - 88 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 14.30 - 88 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 13.44 - 88 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 12.59 - 88 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 11.78 - 88 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 10.99 - 88 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 10.22 - 88 0 0 -
04SEP26 72.00 C 0.00 0.00 0.00 9.49 - 88 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 8.78 - 88 0 0 -
04SEP26 74.00 C 0.00 0.00 0.00 8.11 - 88 0 0 -
04SEP26 75.00 C 0.00 0.00 0.00 7.47 - 88 0 0 -
04SEP26 76.00 C 0.00 0.00 0.00 6.79 - 87 0 0 -
04SEP26 77.00 C 0.00 0.00 0.00 6.22 - 87 0 0 -
04SEP26 78.00 C 0.00 0.00 0.00 5.66 - 87 0 0 -
04SEP26 79.00 C 0.00 0.00 0.00 5.16 - 87 0 0 -
04SEP26 80.00 C 0.00 0.00 0.00 4.69 - 87 0 0 -
04SEP26 81.00 C 0.00 0.00 0.00 4.20 - 86 0 0 -
04SEP26 82.00 C 0.00 0.00 0.00 3.83 - 87 0 0 -
04SEP26 83.00 C 0.00 0.00 0.00 3.50 - 88 0 0 -
04SEP26 84.00 C 0.00 0.00 0.00 3.16 - 88 0 0 -
04SEP26 85.00 C 0.00 0.00 0.00 2.82 - 88 0 0 -
04SEP26 86.00 C 0.00 0.00 0.00 2.53 - 88 0 0 -
04SEP26 87.00 C 2.55 2.55 2.55 2.27 - 88 15 15 -
04SEP26 88.00 C 0.00 0.00 0.00 2.04 - 88 0 0 -
04SEP26 89.00 C 2.84 2.84 2.72 1.84 - 89 30 30 -
04SEP26 90.00 C 2.57 2.57 2.57 1.65 - 89 15 15 -
04SEP26 91.00 C 2.31 2.31 2.31 1.46 - 89 9 9 -
04SEP26 92.00 C 2.08 2.08 2.08 1.29 - 89 15 15 -
04SEP26 93.00 C 0.00 0.00 0.00 1.13 - 89 0 0 -
04SEP26 94.00 C 0.00 0.00 0.00 1.00 - 89 0 0 -
04SEP26 95.00 C 0.00 0.00 0.00 0.87 - 89 0 0 -
04SEP26 96.00 C 1.01 1.01 1.01 0.77 - 89 14 14 -
04SEP26 97.00 C 0.91 0.91 0.91 0.67 - 89 15 15 -
04SEP26 98.00 C 0.75 0.75 0.75 0.58 - 89 3 3 -
04SEP26 99.00 C 0.00 0.00 0.00 0.49 - 88 0 0 -
04SEP26 100.00 C 0.00 0.00 0.00 0.43 - 88 0 0 -
04SEP26 101.00 C 0.00 0.00 0.00 0.37 - 88 0 0 -
04SEP26 102.00 C 0.80 0.80 0.80 0.32 - 88 52 52 -
04SEP26 103.00 C 0.74 0.74 0.74 0.28 - 88 15 15 -
04SEP26 104.00 C 0.67 0.67 0.67 0.24 - 88 21 21 -
29SEP26 57.50 C 0.00 0.00 0.00 22.63 -4.01 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.42 -3.92 67 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.24 -3.87 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.09 -3.84 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.44 -3.41 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.67 -3.19 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.03 -3.30 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.54 -3.09 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.02 -3.05 68 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.83 -2.82 69 0 0 0
29SEP26 82.50 C 5.60 5.60 5.60 5.83 -2.29 69 1 35 0
29SEP26 85.00 C 5.35 5.35 5.35 4.95 -2.05 70 15 15 +15
29SEP26 87.50 C 0.00 0.00 0.00 4.17 -1.84 70 0 705 0
29SEP26 90.00 C 3.88 3.92 3.88 3.51 -1.64 70 450 1,062 +450
29SEP26 92.50 C 0.00 0.00 0.00 2.97 -1.42 71 0 251 0
29SEP26 95.00 C 0.00 0.00 0.00 2.47 -1.29 71 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 2.03 -1.13 71 0 21 0
29SEP26 100.00 C 1.75 1.79 1.75 1.66 -1.06 71 16 19 +16
29SEP26 102.50 C 0.00 0.00 0.00 1.35 -0.94 71 0 35 0
29SEP26 105.00 C 0.00 0.00 0.00 1.07 -0.83 70 0 135 0
29SEP26 107.50 C 0.00 0.00 0.00 0.86 -0.72 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.70 -0.56 70 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.56 -0.48 70 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 -0.40 70 0 5 0
29SEP26 117.50 C 0.50 0.50 0.50 0.36 -0.36 70 8 0 -8
29OCT26 57.50 C 0.00 0.00 0.00 23.42 -3.89 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.56 -3.38 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.34 -3.53 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.31 -3.58 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.53 -3.43 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.38 -2.99 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.88 -2.77 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.15 -3.32 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.98 -3.04 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.86 -2.47 65 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 7.86 -2.30 65 0 15 0
29OCT26 85.00 C 0.00 0.00 0.00 6.84 -2.24 65 0 0 0
29OCT26 87.50 C 6.25 6.25 6.25 6.18 -1.93 66 10 175 +10
29OCT26 90.00 C 0.00 0.00 0.00 5.30 -1.95 65 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 4.78 -1.70 67 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 4.22 -1.49 67 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 3.72 -1.46 67 0 15 0
29OCT26 100.00 C 0.00 0.00 0.00 3.24 -1.37 67 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 2.73 -1.32 67 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.36 -1.19 67 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 2.04 -0.98 67 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 1.76 -0.88 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.52 -0.79 67 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 1.31 -0.70 67 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.13 -0.62 67 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.50 -3.32 66 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.58 -3.49 66 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.55 -3.34 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.51 -3.51 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.90 -3.56 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.41 -3.37 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.01 -3.19 63 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 12.73 -2.99 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.60 -2.75 64 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 10.52 -2.59 64 0 45 0
27NOV26 82.50 C 0.00 0.00 0.00 9.53 -2.43 64 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 8.53 -2.36 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 7.82 -2.09 65 0 30 0
27NOV26 90.00 C 0.00 0.00 0.00 7.09 -1.95 65 0 114 0
27NOV26 92.50 C 0.00 0.00 0.00 6.42 -1.82 66 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 5.82 -1.69 66 0 43 0
27NOV26 97.50 C 0.00 0.00 0.00 5.29 -1.55 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 4.60 -1.63 66 0 10 0
27NOV26 102.50 C 0.00 0.00 0.00 4.11 -1.53 66 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 3.68 -1.41 66 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 3.28 -1.31 66 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 2.93 -1.21 66 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 2.61 -1.12 66 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.33 -1.03 66 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.07 -0.95 66 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 25.20 -3.57 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.33 -3.67 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.58 -3.57 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.93 -3.43 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.25 -3.44 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.74 -3.36 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.46 -3.14 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.20 -2.99 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.04 -2.83 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.97 -2.69 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.98 -2.54 63 0 310 0
30DEC26 85.00 C 12.65 12.65 12.65 10.11 -2.43 63 1 311 +1
30DEC26 87.50 C 0.00 0.00 0.00 9.42 -2.10 64 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 8.50 -2.14 63 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 7.82 -1.93 64 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 7.16 -1.84 64 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 6.73 -1.59 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.16 -1.54 65 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.61 -1.66 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.96 -1.83 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.52 -1.71 64 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 4.11 -1.44 64 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 3.74 -1.35 64 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 3.40 -1.26 64 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 3.10 -1.17 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.93 -3.68 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.33 -3.59 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.80 -3.24 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.34 -3.11 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.96 -2.97 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.66 -2.91 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.42 -2.66 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.25 -2.61 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.14 -2.49 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.84 -2.76 63 0 600 0
30MAR27 82.50 C 0.00 0.00 0.00 14.89 -2.57 63 0 1,600 0
30MAR27 85.00 C 0.00 0.00 0.00 14.14 -2.32 64 0 2,600 0
30MAR27 87.50 C 0.00 0.00 0.00 13.40 -2.13 64 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 12.63 -2.04 65 0 1,700 0
30MAR27 92.50 C 12.96 12.96 12.96 11.88 -2.47 65 15 1,225 +15
30MAR27 95.00 C 12.25 12.25 12.25 11.18 -2.42 65 15 1,055 0
30MAR27 97.50 C 11.58 11.58 11.58 10.36 -2.52 64 15 30 +15
30MAR27 100.00 C 0.00 0.00 0.00 9.74 -2.41 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 9.19 -1.93 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 8.53 -1.89 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 8.25 -1.72 65 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 7.74 -1.62 65 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 7.27 -1.75 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.82 -1.68 65 0 0 0
30MAR27 117.50 C 6.67 6.67 6.61 6.40 -1.61 65 30 36 +30
29JUN27 57.50 C 0.00 0.00 0.00 30.37 -3.55 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.92 -3.46 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.53 -3.38 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.20 -3.30 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.94 -3.22 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.73 -3.14 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.27 -3.37 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.18 -3.29 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.15 -2.90 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.18 -2.81 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.40 -2.52 64 0 77 0
29JUN27 85.00 C 0.00 0.00 0.00 17.54 -2.49 65 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 16.74 -2.39 65 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 15.98 -2.77 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 15.26 -2.72 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 14.57 -2.68 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.89 -2.67 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 13.27 -2.54 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.84 -1.85 66 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 12.29 -1.90 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 11.71 -1.82 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.16 -1.83 66 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 10.64 -1.84 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 10.15 -1.85 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.68 -1.80 66 0 0 0
TOTAL CALL 827 20,984 +590
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.02 87 0 0 0
28AUG26 67.50 P 0.10 0.10 0.10 0.08 +0.05 85 51 51 +36
28AUG26 70.00 P 0.29 0.29 0.29 0.20 +0.11 83 10 80 0
28AUG26 72.50 P 0.00 0.00 0.00 0.49 +0.27 84 0 30 0
28AUG26 75.00 P 0.95 1.07 0.95 1.01 +0.54 84 32 65 +32
28AUG26 77.50 P 1.20 2.10 1.20 1.83 +0.91 84 75 253 +75
28AUG26 80.00 P 3.20 3.20 3.20 2.99 +1.37 84 1 34 +1
28AUG26 82.50 P 0.00 0.00 0.00 4.45 +1.86 83 0 86 0
28AUG26 85.00 P 0.00 0.00 0.00 6.29 +2.45 83 0 185 0
28AUG26 87.50 P 0.00 0.00 0.00 8.36 +2.98 83 0 75 0
28AUG26 90.00 P 0.00 0.00 0.00 10.60 +3.38 83 0 107 0
28AUG26 92.50 P 0.00 0.00 0.00 12.96 +3.70 82 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 15.39 +3.92 82 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.86 +4.07 81 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.35 +3.71 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.85 +3.70 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.35 +3.85 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.85 +3.79 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.35 +4.25 0 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 32.85 +4.25 0 0 10 0
28AUG26 115.00 P 0.00 0.00 0.00 35.35 +3.88 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 37.85 +3.89 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.39 - 89 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 0.49 - 89 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 0.61 - 89 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 0.75 - 89 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 0.91 - 89 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 1.10 - 89 0 0 -
04SEP26 70.00 P 1.36 1.36 1.36 1.31 - 89 1 1 -
04SEP26 71.00 P 0.00 0.00 0.00 1.56 - 89 0 0 -
04SEP26 72.00 P 1.19 1.80 1.18 1.83 - 89 46 46 -
04SEP26 73.00 P 0.00 0.00 0.00 2.13 - 89 0 0 -
04SEP26 74.00 P 0.00 0.00 0.00 2.47 - 90 0 0 -
04SEP26 75.00 P 0.00 0.00 0.00 2.82 - 90 0 0 -
04SEP26 76.00 P 0.00 0.00 0.00 3.21 - 89 0 0 -
04SEP26 77.00 P 0.00 0.00 0.00 3.58 - 88 0 0 -
04SEP26 78.00 P 0.00 0.00 0.00 4.03 - 88 0 0 -
04SEP26 79.00 P 0.00 0.00 0.00 4.57 - 89 0 0 -
04SEP26 80.00 P 0.00 0.00 0.00 5.11 - 89 0 0 -
04SEP26 81.00 P 0.00 0.00 0.00 5.70 - 90 0 0 -
04SEP26 82.00 P 0.00 0.00 0.00 6.30 - 90 0 0 -
04SEP26 83.00 P 0.00 0.00 0.00 6.94 - 91 0 0 -
04SEP26 84.00 P 0.00 0.00 0.00 7.46 - 88 0 0 -
04SEP26 85.00 P 0.00 0.00 0.00 8.12 - 88 0 0 -
04SEP26 86.00 P 0.00 0.00 0.00 8.84 - 88 0 0 -
04SEP26 87.00 P 0.00 0.00 0.00 9.55 - 88 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 10.31 - 88 0 0 -
04SEP26 89.00 P 0.00 0.00 0.00 11.09 - 88 0 0 -
04SEP26 90.00 P 0.00 0.00 0.00 11.87 - 88 0 0 -
04SEP26 91.00 P 0.00 0.00 0.00 12.70 - 88 0 0 -
04SEP26 92.00 P 0.00 0.00 0.00 13.54 - 88 0 0 -
04SEP26 93.00 P 0.00 0.00 0.00 14.38 - 88 0 0 -
04SEP26 94.00 P 0.00 0.00 0.00 15.26 - 88 0 0 -
04SEP26 95.00 P 0.00 0.00 0.00 16.54 - 101 0 0 -
04SEP26 96.00 P 0.00 0.00 0.00 17.45 - 101 0 0 -
04SEP26 97.00 P 0.00 0.00 0.00 18.25 - 99 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 19.22 - 102 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 20.14 - 102 0 0 -
04SEP26 100.00 P 0.00 0.00 0.00 21.07 - 103 0 0 -
04SEP26 101.00 P 0.00 0.00 0.00 22.04 - 105 0 0 -
04SEP26 102.00 P 0.00 0.00 0.00 22.61 - 88 0 0 -
04SEP26 103.00 P 0.00 0.00 0.00 23.57 - 88 0 0 -
04SEP26 104.00 P 0.00 0.00 0.00 24.90 - 109 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.47 +0.16 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.74 +0.25 71 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.10 +0.37 71 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.58 +0.49 71 0 0 0
29SEP26 67.50 P 2.19 2.19 2.19 2.17 +0.63 71 12 12 +12
29SEP26 70.00 P 3.15 3.15 3.15 2.90 +0.82 71 4 23 +4
29SEP26 72.50 P 3.80 3.80 3.80 3.78 +0.99 72 2 61 -2
29SEP26 75.00 P 4.91 4.91 4.91 4.80 +1.18 71 100 169 +100
29SEP26 77.50 P 5.95 5.95 5.95 5.97 +1.39 72 45 101 +3
29SEP26 80.00 P 7.45 7.45 7.28 7.29 +1.63 72 90 82 +1
29SEP26 82.50 P 0.00 0.00 0.00 8.77 +1.85 72 0 94 0
29SEP26 85.00 P 10.03 10.31 10.03 10.37 +2.10 73 135 185 +105
29SEP26 87.50 P 0.00 0.00 0.00 11.82 +2.11 70 0 1,143 0
29SEP26 90.00 P 0.00 0.00 0.00 14.04 +2.61 75 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 16.00 +2.80 76 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 17.90 +2.83 75 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 20.00 +2.97 76 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.06 +3.00 75 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.21 +3.01 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.69 +3.38 79 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.87 +3.35 78 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.33 +3.62 81 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.22 +3.22 70 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.61 +3.31 70 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.03 +3.38 70 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 1.20 +0.35 67 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 1.58 +0.41 67 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 2.18 +0.60 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 2.86 +0.75 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 3.60 +0.81 67 0 15 0
29OCT26 70.00 P 4.50 4.50 4.50 4.36 +0.84 66 4 4 +4
29OCT26 72.50 P 5.48 5.48 5.48 5.31 +0.93 66 100 100 +100
29OCT26 75.00 P 0.00 0.00 0.00 6.58 +1.27 68 0 25 0
29OCT26 77.50 P 7.81 7.95 7.81 7.86 +1.44 68 30 95 +15
29OCT26 80.00 P 8.97 9.19 8.93 9.23 +1.64 68 135 232 +120
29OCT26 82.50 P 10.52 10.52 10.52 10.62 +1.76 68 15 75 +15
29OCT26 85.00 P 0.00 0.00 0.00 12.36 +2.12 69 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 14.07 +2.25 70 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 15.83 +2.41 70 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 17.72 +2.59 71 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.65 +2.74 71 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.69 +2.90 72 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.74 +3.03 72 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.92 +3.17 74 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.03 +3.24 74 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.16 +3.28 74 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.71 +2.71 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.66 +3.47 75 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.27 +2.68 66 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.59 +2.76 67 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.92 +0.37 66 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 2.55 +0.55 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 3.24 +0.68 66 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 3.99 +0.69 67 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 4.90 +0.86 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 5.86 +0.95 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 6.93 +1.08 66 0 0 0
27NOV26 75.00 P 7.87 8.29 7.87 8.13 +1.21 67 32 32 +32
27NOV26 77.50 P 9.04 9.63 9.04 9.43 +1.38 67 65 65 +65
27NOV26 80.00 P 10.49 11.00 10.49 10.82 +1.53 67 17 25 +10
27NOV26 82.50 P 0.00 0.00 0.00 12.22 +1.61 67 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 13.93 +1.90 68 0 31 0
27NOV26 87.50 P 0.00 0.00 0.00 15.65 +2.14 68 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 17.38 +2.21 69 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 19.18 +2.29 69 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 21.11 +2.48 70 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 23.02 +2.57 70 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 25.06 +2.77 71 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.15 +2.91 71 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.25 +3.03 72 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 31.41 +3.16 73 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.67 +2.34 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.85 +2.42 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.08 +2.52 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.33 +2.59 66 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.68 +0.38 64 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.44 +0.55 65 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.20 +0.64 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.03 +0.71 65 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 5.96 +0.86 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.00 +0.99 65 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 8.15 +1.14 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.41 +1.29 65 0 10 0
30DEC26 77.50 P 10.90 10.90 10.90 10.63 +1.31 65 10 10 +10
30DEC26 80.00 P 0.00 0.00 0.00 12.18 +1.57 66 0 11 0
30DEC26 82.50 P 14.00 14.00 14.00 13.67 +1.68 66 1 357 +1
30DEC26 85.00 P 0.00 0.00 0.00 15.22 +1.77 66 0 355 0
30DEC26 87.50 P 0.00 0.00 0.00 17.00 +2.13 67 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 18.74 +2.12 67 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 20.49 +2.18 67 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 22.39 +2.36 68 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 24.31 +2.46 68 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 26.24 +2.57 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.29 +2.71 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.37 +2.86 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.37 +2.89 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.43 +2.90 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.65 +3.05 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.91 +2.21 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.09 +2.27 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.98 +0.62 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.80 +0.64 65 0 0 0
30MAR27 62.50 P 6.79 6.79 6.79 6.70 +0.79 64 15 15 +15
30MAR27 65.00 P 7.68 7.78 7.68 7.69 +0.69 64 60 60 +60
30MAR27 67.50 P 8.86 8.86 8.86 8.78 +0.98 64 15 15 +15
30MAR27 70.00 P 10.09 10.09 10.09 9.93 +1.07 64 100 103 +100
30MAR27 72.50 P 0.00 0.00 0.00 11.18 +1.17 64 0 8 0
30MAR27 75.00 P 0.00 0.00 0.00 12.52 +1.29 64 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 13.91 +1.37 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.40 +1.48 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 17.01 +1.65 65 0 1,600 0
30MAR27 85.00 P 0.00 0.00 0.00 18.49 +1.61 65 0 2,600 0
30MAR27 87.50 P 0.00 0.00 0.00 20.37 +1.83 66 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 22.03 +1.88 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 23.84 +2.02 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 25.64 +2.11 67 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.75 +1.52 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.64 +1.60 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.54 +1.64 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.44 +1.67 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.36 +1.66 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.40 +1.63 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.44 +1.69 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.49 +1.75 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.55 +1.78 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.90 +0.57 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.90 +0.82 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.92 +0.84 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.01 +0.92 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.17 +0.89 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.40 +0.97 65 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 13.70 +1.05 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.08 +1.14 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.51 +1.21 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.01 +1.29 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.74 +1.54 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.35 +1.61 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.00 +1.66 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.75 +1.81 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 26.16 +1.45 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 27.92 +1.61 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.69 +1.46 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.47 +1.45 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.32 +1.43 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 35.24 +1.56 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 37.17 +1.63 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 39.10 +2.40 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.04 +1.69 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.02 +2.47 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.08 +2.59 65 0 0 0
TOTAL PUT 1,203 19,964 +929
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$ 2.360
28AUG26 1.60 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.61 -0.08 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.56 -0.08 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.51 -0.08 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.46 -0.08 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.41 -0.08 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.36 -0.08 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.27 -0.07 86 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.18 -0.07 76 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.11 -0.05 77 0 86 0
28AUG26 2.40 C 0.00 0.00 0.00 0.06 -0.04 78 0 130 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 -0.03 67 0 511 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.01 74 0 679 0
28AUG26 2.70 C 0.02 0.02 0.01 0.01 0.00 94 40 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 112 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 129 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 145 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 160 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 174 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 188 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 201 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 213 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 225 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 247 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 268 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.77 -0.08 67 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.72 -0.08 63 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.67 -0.08 58 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.62 -0.08 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.57 -0.08 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.53 -0.08 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.48 -0.08 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.44 -0.08 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.40 -0.07 55 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.32 -0.07 54 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.25 -0.07 53 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.19 -0.07 53 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.14 -0.06 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.11 -0.04 55 0 100 0
29SEP26 2.60 C 0.00 0.00 0.00 0.08 -0.04 55 0 202 0
29SEP26 2.70 C 0.00 0.00 0.00 0.06 -0.03 56 0 261 0
29SEP26 2.80 C 0.00 0.00 0.00 0.04 -0.03 55 0 30 0
29SEP26 2.90 C 0.04 0.04 0.04 0.03 -0.02 57 7 9 +7
29SEP26 3.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 -0.01 53 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 1,436 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 95 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 104 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 109 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 115 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 117 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 123 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 129 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 134 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 139 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 149 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 157 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 162 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.78 -0.08 58 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.74 -0.08 63 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.70 -0.07 65 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.65 -0.08 60 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.61 -0.07 61 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.57 -0.07 61 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.53 -0.07 61 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.50 -0.06 63 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.46 -0.07 62 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.40 -0.06 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.34 -0.05 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.28 -0.06 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.23 -0.05 60 0 0 0
29OCT26 2.50 C 0.20 0.20 0.20 0.19 -0.04 60 10 30 +10
29OCT26 2.60 C 0.00 0.00 0.00 0.16 -0.04 61 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.13 -0.03 61 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.11 -0.02 62 0 17 0
29OCT26 2.90 C 0.00 0.00 0.00 0.09 -0.02 62 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.07 -0.02 61 0 49 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.02 62 0 35 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 -0.01 63 0 100 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.01 63 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.69 -0.07 66 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.65 -0.07 65 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.62 -0.06 67 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.58 -0.07 65 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.55 -0.06 66 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.52 -0.06 67 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.46 -0.05 67 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.40 -0.05 65 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.34 -0.06 63 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.30 -0.05 64 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.26 -0.04 64 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.23 -0.03 65 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.20 -0.03 65 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.17 -0.03 65 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 -0.01 68 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.14 -0.02 68 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.12 -0.02 68 0 2 0
27NOV26 3.20 C 0.13 0.13 0.13 0.10 -0.02 67 3 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
27NOV26 3.40 C 0.05 0.05 0.05 0.07 -0.02 66 7 7 +7
30DEC26 1.60 C 0.00 0.00 0.00 0.86 -0.06 74 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.82 -0.06 73 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.78 -0.07 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.75 -0.06 73 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.71 -0.07 71 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.68 -0.06 72 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.65 -0.06 72 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.62 -0.06 72 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.59 -0.06 72 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.54 -0.05 73 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.49 -0.04 73 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.44 -0.04 73 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 -0.05 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.03 71 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.04 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.03 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.03 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 -0.03 71 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.02 72 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.02 72 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.02 72 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.02 71 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.02 73 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 71 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.02 72 0 160 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.01 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.01 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 72 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 71 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 68 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 65 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 56 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 0.93 -0.07 71 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.90 -0.06 72 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.87 -0.06 72 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.84 -0.06 72 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.81 -0.06 72 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.78 -0.06 72 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.75 -0.06 72 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.73 -0.05 73 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.70 -0.05 72 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.65 -0.05 72 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.61 -0.04 73 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.56 -0.05 72 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 -0.04 72 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.49 -0.03 73 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 -0.04 72 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.42 -0.03 72 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.03 72 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 -0.03 72 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.02 73 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.03 72 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.03 72 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.02 72 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.02 72 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.01 73 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 -0.02 72 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.01 73 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.02 72 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.01 73 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.01 73 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.01 73 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.02 72 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.02 71 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.02 71 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.02 71 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.02 70 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.02 70 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.00 -0.06 72 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.97 -0.06 72 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.95 -0.05 73 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.92 -0.05 73 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.89 -0.05 72 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.87 -0.05 73 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.84 -0.05 72 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.82 -0.05 73 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.79 -0.05 72 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.75 -0.04 73 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.70 -0.05 72 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.66 -0.04 72 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.63 -0.03 73 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.59 -0.04 72 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.56 -0.03 73 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 -0.03 73 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.50 -0.03 73 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.47 -0.03 72 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.44 -0.03 72 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.03 72 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.40 -0.02 73 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.38 -0.02 73 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.02 73 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.02 73 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 -0.02 72 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 -0.02 72 0 126 0
TOTAL CALL 67 11,776 +24
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 183 0 50 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 169 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 128 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 88 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.02 +0.01 77 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 +0.02 67 0 226 0
28AUG26 2.40 P 0.09 0.09 0.09 0.09 +0.04 68 16 506 0
28AUG26 2.50 P 0.00 0.00 0.00 0.16 +0.05 68 0 433 0
28AUG26 2.60 P 0.00 0.00 0.00 0.25 +0.07 75 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.34 +0.07 0 0 120 0
28AUG26 2.80 P 0.43 0.43 0.43 0.44 +0.08 0 27 13 -27
28AUG26 2.90 P 0.00 0.00 0.00 0.54 +0.08 0 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.64 +0.08 0 0 27 0
28AUG26 3.10 P 0.00 0.00 0.00 0.74 +0.08 0 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.84 +0.08 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.94 +0.08 0 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.14 +0.08 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.34 +0.08 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 71 0 100 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 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 51 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 53 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.01 56 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 +0.01 56 0 210 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 +0.02 55 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.03 57 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 +0.03 54 0 257 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 +0.04 54 0 153 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 +0.05 55 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 +0.05 53 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.56 +0.06 54 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.65 +0.06 53 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.75 +0.07 58 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.84 +0.07 0 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.94 +0.07 0 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.04 +0.08 0 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.14 +0.08 0 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.24 +0.08 0 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.34 +0.08 0 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.44 +0.08 0 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.54 +0.08 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.64 +0.08 0 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.74 +0.08 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.84 +0.08 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.14 +0.08 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.64 +0.08 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.89 +0.08 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.39 +0.08 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.64 +0.08 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.89 +0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.39 +0.08 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.89 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.14 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.39 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.64 +0.08 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 100 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 0.02 +0.01 57 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 +0.01 61 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 +0.02 65 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 +0.01 65 0 120 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 +0.01 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 +0.02 65 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 +0.02 64 0 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 +0.02 63 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 +0.02 61 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.28 +0.05 65 0 90 0
29OCT26 2.50 P 0.00 0.00 0.00 0.34 +0.04 66 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.39 +0.04 62 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.47 +0.05 64 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.54 +0.05 63 0 31 0
29OCT26 2.90 P 0.00 0.00 0.00 0.62 +0.06 63 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.70 +0.06 62 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.79 +0.06 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.88 +0.07 64 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 +0.07 64 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.06 +0.07 62 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.07 +0.01 67 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 +0.01 66 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 +0.01 65 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 +0.01 66 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 +0.02 67 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.15 +0.02 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.19 +0.03 68 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.23 +0.03 67 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.29 +0.04 69 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 +0.04 68 0 190 0
27NOV26 2.50 P 0.37 0.38 0.37 0.40 +0.04 68 28 28 +28
27NOV26 2.60 P 0.00 0.00 0.00 0.47 +0.05 69 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.52 +0.03 65 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.60 +0.05 66 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.67 +0.05 65 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.75 +0.06 65 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 +0.06 65 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.92 +0.07 66 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.00 +0.06 65 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.09 +0.06 65 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 +0.01 72 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 +0.01 72 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 +0.02 74 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 +0.02 72 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.02 73 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 +0.02 72 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.02 72 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.02 72 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.02 72 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 +0.03 73 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 +0.03 73 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 +0.04 75 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 +0.04 75 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 +0.04 75 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.56 +0.05 76 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.63 +0.05 76 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.05 76 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.05 72 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 +0.06 73 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 +0.06 73 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.99 +0.06 73 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 +0.06 73 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.15 +0.06 72 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.24 +0.07 73 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.33 +0.07 73 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.41 +0.06 71 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.50 +0.07 71 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.60 +0.08 74 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.69 +0.07 73 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.78 +0.07 72 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.87 +0.07 71 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.97 +0.08 73 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 +0.07 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 +0.08 73 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.26 +0.08 74 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.35 +0.07 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.45 +0.08 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.55 +0.08 74 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 +0.02 73 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.16 +0.02 71 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.18 +0.02 72 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 +0.02 72 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 +0.02 72 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 +0.02 72 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.26 +0.02 72 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 +0.03 73 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 +0.03 72 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 +0.03 73 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 +0.04 72 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 +0.04 73 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 +0.04 73 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 +0.04 72 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 +0.04 72 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.72 +0.05 72 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.79 +0.05 72 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 +0.05 72 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.94 +0.06 73 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.01 +0.06 72 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 +0.06 72 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 +0.06 73 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 +0.06 73 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 +0.06 72 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.41 +0.06 72 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.50 +0.07 73 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.58 +0.06 72 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.67 +0.07 72 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 +0.07 73 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 +0.07 73 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.94 +0.07 73 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.03 +0.07 73 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.12 +0.07 73 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.21 +0.07 72 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.30 +0.07 72 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.40 +0.08 73 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.21 +0.02 73 0 185 0
29JUN27 1.65 P 0.00 0.00 0.00 0.23 +0.03 73 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.25 +0.03 73 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.27 +0.03 73 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.29 +0.03 72 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 +0.03 72 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.34 +0.03 73 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.36 +0.03 72 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.39 +0.03 73 0 13 0
29JUN27 2.10 P 0.00 0.00 0.00 0.44 +0.04 72 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.50 +0.04 73 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 +0.04 72 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.61 +0.04 72 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.68 +0.05 72 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.74 +0.04 72 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.81 +0.05 72 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.88 +0.05 72 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.95 +0.05 72 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.02 +0.05 72 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.10 +0.06 73 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.18 +0.06 73 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.25 +0.06 72 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.33 +0.06 72 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.41 +0.06 72 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 +0.06 72 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.58 +0.07 73 0 22 0
TOTAL PUT 71 43,954 +1
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$ 31.180
28AUG26 23.00 C 0.00 0.00 0.00 8.19 -2.24 105 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.19 -2.24 90 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.19 -2.24 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.19 -2.25 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.21 -2.23 70 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.25 -2.20 68 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.36 -2.11 68 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.59 -1.95 68 0 0 0
28AUG26 31.00 C 0.95 0.95 0.95 0.95 -1.73 65 80 80 +80
28AUG26 32.00 C 1.15 1.15 0.47 0.53 -1.39 66 16 16 +16
28AUG26 33.00 C 0.41 0.52 0.29 0.29 -0.97 69 124 301 +101
28AUG26 34.00 C 0.21 0.21 0.21 0.13 -0.68 68 18 44 +18
28AUG26 35.00 C 0.20 0.20 0.17 0.06 -0.44 70 21 278 +2
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.26 68 0 85 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.13 71 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.06 81 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 7.70 - 0 0 0 -
04SEP26 24.00 C 0.00 0.00 0.00 7.20 - 0 0 0 -
04SEP26 24.50 C 0.00 0.00 0.00 6.71 - 58 0 0 -
04SEP26 25.00 C 0.00 0.00 0.00 6.21 - 54 0 0 -
04SEP26 25.50 C 0.00 0.00 0.00 5.72 - 55 0 0 -
04SEP26 26.00 C 0.00 0.00 0.00 5.24 - 57 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 4.76 - 56 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 4.29 - 56 0 0 -
04SEP26 27.50 C 0.00 0.00 0.00 3.84 - 56 0 0 -
04SEP26 28.00 C 0.00 0.00 0.00 3.40 - 56 0 0 -
04SEP26 28.50 C 0.00 0.00 0.00 2.99 - 56 0 0 -
04SEP26 29.00 C 0.00 0.00 0.00 2.60 - 56 0 0 -
04SEP26 29.50 C 0.00 0.00 0.00 2.18 - 53 0 0 -
04SEP26 30.00 C 0.00 0.00 0.00 1.86 - 54 0 0 -
04SEP26 30.50 C 0.00 0.00 0.00 1.57 - 55 0 0 -
04SEP26 31.00 C 0.00 0.00 0.00 1.32 - 56 0 0 -
04SEP26 31.50 C 0.00 0.00 0.00 1.09 - 56 0 0 -
04SEP26 32.00 C 0.00 0.00 0.00 0.89 - 57 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 0.72 - 57 0 0 -
04SEP26 33.00 C 0.00 0.00 0.00 0.57 - 57 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 0.45 - 57 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 0.35 - 57 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 0.27 - 57 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 0.20 - 57 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 0.15 - 57 0 0 -
04SEP26 36.00 C 0.00 0.00 0.00 0.11 - 56 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 0.08 - 56 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 0.06 - 57 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 0.05 - 58 0 0 -
04SEP26 38.00 C 0.00 0.00 0.00 0.03 - 57 0 0 -
04SEP26 38.50 C 0.00 0.00 0.00 0.02 - 56 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 39.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
04SEP26 40.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 40.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 41.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 41.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 42.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
04SEP26 42.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 8.28 -2.24 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.30 -2.29 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.30 -2.25 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.51 -2.10 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.69 -2.02 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.92 -1.90 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.24 -1.76 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.63 -1.61 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.11 -1.44 53 0 0 0
29SEP26 32.00 C 1.98 1.98 1.80 1.66 -1.27 53 20 20 +19
29SEP26 33.00 C 0.00 0.00 0.00 1.29 -1.12 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.00 -0.96 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.76 -0.82 53 0 131 0
29SEP26 36.00 C 0.00 0.00 0.00 0.57 -0.68 53 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.42 -0.55 53 0 43 0
29SEP26 38.00 C 0.36 0.36 0.36 0.31 -0.44 53 20 20 +20
29SEP26 39.00 C 0.00 0.00 0.00 0.22 -0.34 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.27 53 0 0 0
29SEP26 41.00 C 0.12 0.12 0.12 0.11 -0.21 53 14 14 +14
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.16 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.11 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.09 54 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 31 0
29OCT26 23.00 C 0.00 0.00 0.00 8.35 -2.23 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.46 -2.15 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.59 -2.03 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.80 -1.97 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.05 -1.87 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.37 -1.77 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.76 -1.62 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.19 -1.51 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.71 -1.38 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 2.28 -1.28 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 1.93 -1.10 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.62 -1.00 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 1.33 -0.91 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.15 -0.76 54 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.94 -0.68 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.78 -0.58 54 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.62 -0.52 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.52 -0.43 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.42 -0.36 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.34 -0.29 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.27 -0.24 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.22 -0.22 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.18 -0.18 54 0 60 0
27NOV26 23.00 C 0.00 0.00 0.00 8.65 -1.96 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.82 -1.97 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.02 -1.84 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.31 -1.77 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.62 -1.69 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.94 -1.58 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.34 -1.51 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.81 -1.50 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.35 -1.31 54 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 2.93 -1.29 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 2.57 -1.13 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 2.25 -1.02 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.96 -0.93 55 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.71 -0.84 55 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.49 -0.76 55 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.32 -0.66 56 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 1.10 -0.62 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.95 -0.56 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.81 -0.48 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.70 -0.40 55 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.61 -0.34 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.53 -0.29 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.45 -0.26 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.91 -1.85 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.20 -1.76 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.49 -1.69 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.77 -1.67 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.14 -1.60 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.57 -1.51 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.01 -1.43 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.51 -1.35 56 0 0 0
30DEC26 31.00 C 4.88 4.88 4.88 3.97 -1.37 55 1 1 +1
30DEC26 32.00 C 4.60 4.60 4.60 3.63 -1.18 56 1 1 +1
30DEC26 33.00 C 0.00 0.00 0.00 3.21 -1.14 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.85 -1.08 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.60 -0.96 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.33 -0.91 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.07 -0.88 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.84 -0.81 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.63 -0.75 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.40 -0.71 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.28 -0.62 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.13 -0.52 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.97 -0.50 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 -0.46 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.75 -0.42 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.75 -2.01 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.07 -1.95 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.50 -1.63 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.87 -1.59 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.30 -1.52 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.75 -1.47 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.25 -1.40 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.77 -1.34 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.33 -1.28 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.95 -1.17 56 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.40 -1.28 54 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.06 -1.23 54 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.75 -1.12 54 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.46 -1.06 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.19 -1.01 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.96 -0.93 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.77 -0.85 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.60 -0.76 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.34 -0.83 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.21 -0.74 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.96 -0.78 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.82 -0.72 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.68 -0.67 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.53 -1.63 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.90 -1.59 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.37 -1.49 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.80 -1.73 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.26 -1.50 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.70 -1.48 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.19 -1.51 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.75 -1.60 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.33 -1.40 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.94 -1.34 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.53 -1.32 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.23 -1.14 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.91 -1.30 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.62 -1.20 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.34 -1.15 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.08 -1.10 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.84 -1.03 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.59 -0.97 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.35 -0.95 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.14 -0.92 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.96 -0.86 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.77 -0.81 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.59 -0.78 55 0 0 0
TOTAL CALL 315 1,935 +272
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 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 0.02 +0.01 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 +0.05 68 0 0 0
28AUG26 29.00 P 0.14 0.14 0.14 0.17 +0.13 68 11 11 +11
28AUG26 30.00 P 0.33 0.45 0.33 0.39 +0.28 66 79 109 +79
28AUG26 31.00 P 0.70 0.79 0.70 0.77 +0.53 66 179 154 +153
28AUG26 32.00 P 0.80 0.80 0.80 1.36 +0.88 67 42 148 +42
28AUG26 33.00 P 0.00 0.00 0.00 2.09 +1.21 68 0 0 0
28AUG26 34.00 P 1.07 1.07 1.07 2.94 +1.56 68 33 33 +3
28AUG26 35.00 P 0.00 0.00 0.00 3.86 +1.81 66 0 31 0
28AUG26 36.00 P 0.00 0.00 0.00 4.83 +2.00 65 0 48 0
28AUG26 37.00 P 0.00 0.00 0.00 5.82 +2.12 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.97 +2.34 131 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.83 +2.23 96 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.83 +2.21 105 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.83 +2.24 114 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.83 +2.25 122 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.83 +2.25 131 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.83 +2.25 139 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.83 +2.25 147 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
04SEP26 24.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 24.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 25.00 P 0.00 0.00 0.00 0.02 - 61 0 0 -
04SEP26 25.50 P 0.00 0.00 0.00 0.03 - 60 0 0 -
04SEP26 26.00 P 0.00 0.00 0.00 0.04 - 58 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 0.06 - 57 0 0 -
04SEP26 27.00 P 0.00 0.00 0.00 0.09 - 56 0 0 -
04SEP26 27.50 P 0.00 0.00 0.00 0.14 - 57 0 0 -
04SEP26 28.00 P 0.23 0.23 0.23 0.21 - 57 10 10 -
04SEP26 28.50 P 0.00 0.00 0.00 0.29 - 57 0 0 -
04SEP26 29.00 P 0.00 0.00 0.00 0.40 - 57 0 0 -
04SEP26 29.50 P 0.00 0.00 0.00 0.54 - 57 0 0 -
04SEP26 30.00 P 0.00 0.00 0.00 0.71 - 57 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 0.92 - 58 0 0 -
04SEP26 31.00 P 0.00 0.00 0.00 1.16 - 58 0 0 -
04SEP26 31.50 P 1.05 1.05 1.05 1.43 - 58 5 5 -
04SEP26 32.00 P 1.39 1.39 1.39 1.73 - 59 10 10 -
04SEP26 32.50 P 0.00 0.00 0.00 2.06 - 59 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 2.42 - 60 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 2.73 - 56 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 3.14 - 56 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 3.55 - 56 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 3.99 - 56 0 0 -
04SEP26 35.50 P 0.00 0.00 0.00 4.44 - 56 0 0 -
04SEP26 36.00 P 0.00 0.00 0.00 4.91 - 57 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 5.38 - 57 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 5.86 - 57 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 6.34 - 55 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 6.97 - 80 0 0 -
04SEP26 38.50 P 0.00 0.00 0.00 7.33 - 58 0 0 -
04SEP26 39.00 P 0.00 0.00 0.00 7.83 - 61 0 0 -
04SEP26 39.50 P 0.00 0.00 0.00 8.32 - 0 0 0 -
04SEP26 40.00 P 0.00 0.00 0.00 8.83 - 67 0 0 -
04SEP26 40.50 P 0.00 0.00 0.00 9.32 - 0 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 9.83 - 73 0 0 -
04SEP26 41.50 P 0.00 0.00 0.00 10.32 - 0 0 0 -
04SEP26 42.00 P 0.00 0.00 0.00 10.83 - 78 0 0 -
04SEP26 42.50 P 0.00 0.00 0.00 11.32 - 0 0 0 -
04SEP26 43.00 P 0.00 0.00 0.00 11.83 - 83 0 0 -
04SEP26 43.50 P 0.00 0.00 0.00 12.32 - 0 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.08 +0.05 53 0 0 0
29SEP26 24.00 P 0.19 0.19 0.19 0.15 +0.09 54 22 22 +22
29SEP26 25.00 P 0.24 0.24 0.24 0.25 +0.14 53 14 14 +14
29SEP26 26.00 P 0.00 0.00 0.00 0.41 +0.23 53 0 2 0
29SEP26 27.00 P 0.48 0.48 0.48 0.63 +0.33 54 10 10 +10
29SEP26 28.00 P 0.85 0.91 0.85 0.91 +0.47 53 16 16 +16
29SEP26 29.00 P 1.20 1.20 1.20 1.25 +0.56 53 10 36 0
29SEP26 30.00 P 1.55 1.66 1.55 1.66 +0.73 52 4 4 +3
29SEP26 31.00 P 1.65 1.65 1.65 2.17 +0.90 52 2 9 +2
29SEP26 32.00 P 0.00 0.00 0.00 2.75 +1.06 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.46 +1.28 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.18 +1.44 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.95 +1.62 53 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 5.80 +1.66 53 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.71 +1.82 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.59 +1.90 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.58 +2.01 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.46 +2.01 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.38 +2.04 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.40 +2.12 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.34 +2.13 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.26 +2.09 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.37 +2.24 68 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.30 +0.15 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.44 +0.21 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.64 +0.29 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.86 +0.35 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.12 +0.41 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.46 +0.50 52 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.86 +0.59 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 2.32 +0.76 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 2.91 +0.98 53 0 32 0
29OCT26 32.00 P 0.00 0.00 0.00 3.48 +1.03 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.11 +1.15 53 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.83 +1.33 53 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.55 +1.43 53 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 6.20 +1.40 50 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.10 +1.62 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.94 +1.63 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.81 +1.75 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.62 +1.74 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.54 +1.77 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.53 +1.89 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.47 +1.91 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.42 +1.94 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.38 +1.97 53 0 0 0
27NOV26 23.00 P 0.57 0.62 0.57 0.58 +0.24 55 5 5 +5
27NOV26 24.00 P 0.00 0.00 0.00 0.78 +0.30 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 1.04 +0.40 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.34 +0.48 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.61 +0.48 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.04 +0.62 54 0 0 0
27NOV26 29.00 P 1.95 1.95 1.95 2.51 +0.76 55 10 12 +10
27NOV26 30.00 P 0.00 0.00 0.00 2.99 +0.81 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.53 +0.91 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.11 +1.00 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.71 +1.08 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.24 +1.13 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.96 +1.22 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.78 +1.27 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.48 +1.33 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.29 +1.36 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.20 +1.52 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.04 +1.56 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.91 +1.62 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.79 +1.74 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.69 +1.82 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.53 +1.74 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.54 +1.84 53 0 0 0
30DEC26 23.00 P 0.90 0.94 0.90 0.87 +0.28 55 19 19 +19
30DEC26 24.00 P 0.00 0.00 0.00 1.11 +0.33 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 +0.41 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 +0.45 55 0 0 0
30DEC26 27.00 P 2.00 2.00 2.00 2.13 +0.56 55 1 2 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.47 +0.54 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.91 +0.61 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.50 +0.80 55 0 0 0
30DEC26 31.00 P 4.00 4.00 4.00 4.04 +0.90 55 2 2 +2
30DEC26 32.00 P 0.00 0.00 0.00 4.55 +0.92 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.18 +1.02 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.83 +1.10 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.50 +1.06 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.22 +1.12 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.98 +1.19 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.76 +1.28 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.56 +1.33 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.38 +1.33 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.22 +1.38 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.09 +1.50 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.95 +1.53 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.84 +1.58 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.73 +1.60 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 +0.34 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.86 +0.37 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 +0.41 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.57 +0.47 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 +0.53 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.47 +0.62 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.96 +0.72 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.48 +0.79 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.04 +0.87 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.60 +0.91 53 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 6.16 +0.92 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.83 +0.93 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.46 +0.94 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.19 +1.02 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.92 +1.11 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.66 +1.10 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.44 +1.21 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.21 +1.24 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.03 +1.30 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.82 +1.32 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.65 +1.36 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.50 +1.40 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.35 +1.44 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.20 +0.41 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.47 +0.37 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.96 +0.49 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.36 +0.54 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.79 +0.55 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.26 +0.60 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.78 +0.67 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.31 +0.72 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.88 +0.78 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.47 +0.69 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.10 +0.90 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.72 +0.91 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.42 +0.99 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.05 +0.98 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.77 +1.03 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.51 +1.05 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.24 +1.07 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.02 +1.16 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.78 +1.18 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.57 +1.22 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.39 +1.29 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.20 +1.28 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.02 +1.32 53 0 0 0
TOTAL PUT 484 1,482 +392
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$ 8.195
29SEP26 5.78 C 0.00 0.00 0.00 2.42 -0.01 95 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.17 -0.01 85 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.93 -0.01 77 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.69 -0.01 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 -0.01 60 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.21 -0.01 52 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.97 -0.01 44 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.73 -0.02 36 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.43 +0.01 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.60 +0.01 34 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.22 +0.01 40 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.43 0.00 39 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.66 -0.01 41 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.13 0.00 46 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.60 0.00 48 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.09 0.00 54 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.57 0.00 60 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.05 0.00 65 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$ 8.195
28AUG26 5.50 C 0.00 0.00 0.00 2.70 -0.01 246 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.45 -0.01 223 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.20 -0.01 200 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.95 -0.01 178 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.70 -0.01 157 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.45 -0.01 136 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.20 -0.01 116 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.95 -0.01 96 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.70 -0.01 75 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.45 -0.01 54 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.20 -0.05 30 0 177 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.05 31 0 139 0
28AUG26 8.50 C 0.03 0.03 0.03 0.01 -0.02 38 28 88 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 138 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.20 -0.01 126 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.95 -0.01 115 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.70 -0.01 105 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.45 -0.01 96 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.20 -0.01 87 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 -0.01 78 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.70 -0.01 69 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 -0.01 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.20 -0.01 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 -0.01 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 -0.02 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.05 33 0 62 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 -0.03 33 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.02 34 0 35 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.02 33 0 127 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 33 0 65 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 154 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 37 0
29SEP26 9.50 C 0.03 0.03 0.03 0.03 0.00 36 3 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 36 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.70 -0.01 79 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.45 -0.01 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.20 -0.01 65 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.95 -0.01 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.70 -0.01 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.45 -0.01 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.20 -0.01 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.58 -0.04 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.45 -0.01 31 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 -0.02 30 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.24 -0.02 30 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.18 -0.02 31 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 -0.01 31 0 153 0
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 33 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 0.00 32 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.70 -0.01 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.45 -0.01 58 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.20 -0.01 53 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.95 -0.01 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.70 -0.01 42 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 1.45 -0.01 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.22 0.00 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.65 -0.02 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.40 -0.02 29 0 51 0
27NOV26 8.50 C 0.00 0.00 0.00 0.32 0.00 30 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.24 -0.02 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.70 -0.01 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.45 -0.01 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 -0.01 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 -0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.70 -0.01 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 -0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 -0.02 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 -0.03 27 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.03 27 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.04 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.04 27 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
30DEC26 9.00 C 0.25 0.25 0.25 0.22 -0.03 27 4 5 +4
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.02 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.02 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.70 -0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.45 -0.01 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.20 -0.01 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.95 -0.01 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.71 -0.03 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 -0.02 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 -0.03 25 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.17 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 0.00 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 0.38 +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 0.00 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 0.00 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.70 -0.01 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.48 -0.01 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.20 -0.03 23 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.01 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.83 -0.01 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.65 -0.01 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.49 -0.01 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.33 -0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.23 -0.01 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.10 -0.01 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.94 -0.01 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.84 -0.01 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.43 -0.01 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 0.00 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 35 3,054 +4
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 264 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 294 0
28AUG26 8.00 P 0.06 0.07 0.05 0.09 -0.03 28 34 617 -3
28AUG26 8.25 P 0.00 0.00 0.00 0.27 0.00 31 0 482 0
28AUG26 8.50 P 0.00 0.00 0.00 0.50 +0.01 35 0 29 0
28AUG26 8.75 P 0.63 0.63 0.63 0.74 +0.01 0 3 32 0
28AUG26 9.00 P 0.00 0.00 0.00 0.99 +0.01 0 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.24 +0.01 0 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.36 +0.01 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.84 +0.01 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.34 +0.02 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.34 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 53 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 33 0 96 0
29SEP26 7.50 P 0.14 0.14 0.14 0.12 -0.02 32 4 703 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 0.00 33 0 147 0
29SEP26 8.00 P 0.32 0.33 0.30 0.33 +0.01 34 73 611 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 0.00 33 0 78 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 0.00 34 0 66 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 0.00 33 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 0.00 33 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 -0.01 36 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.52 -0.01 39 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 0.00 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 0.00 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 0.00 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.50 0.00 59 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.00 0.00 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.50 0.00 70 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.99 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.49 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.99 0.00 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.49 0.00 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.99 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.49 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 33 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 0.00 31 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 -0.02 30 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.20 0.00 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.29 +0.01 31 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.41 +0.01 31 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 0.56 +0.01 32 0 56 0
29OCT26 8.50 P 0.70 0.70 0.70 0.71 0.00 31 3 23 +3
29OCT26 8.75 P 0.00 0.00 0.00 0.89 0.00 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.09 +0.01 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.34 +0.01 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.57 +0.01 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.81 +0.02 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.04 +0.02 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.53 +0.02 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.03 +0.03 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.53 +0.03 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.03 +0.02 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 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 32 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 0.07 -0.01 30 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 0.00 31 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 0.00 30 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 0.00 30 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.33 -0.01 29 0 181 0
27NOV26 8.00 P 0.00 0.00 0.00 0.45 0.00 29 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.61 0.00 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.12 -0.01 29 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.37 +0.01 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.57 -0.01 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.82 +0.02 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.05 +0.01 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.54 +0.02 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.03 +0.02 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.53 +0.03 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.02 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.01 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 -0.02 27 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 -0.01 27 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.01 28 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.02 27 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 -0.02 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.02 27 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 0.00 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 0.00 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 +0.01 32 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 +0.02 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 +0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.03 +0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.53 +0.03 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.03 +0.02 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.53 +0.03 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.03 +0.03 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.52 +0.02 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.02 +0.03 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.52 +0.03 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.02 +0.03 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.52 +0.03 67 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 0.00 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 0.00 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.37 -0.01 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.48 -0.01 26 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 +0.03 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.75 +0.02 27 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 +0.04 28 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.06 +0.01 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.27 +0.01 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.47 +0.02 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.67 +0.01 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 +0.01 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 +0.02 31 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.56 +0.02 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.04 +0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.53 +0.02 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.03 +0.02 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.53 +0.03 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.03 +0.03 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.52 +0.02 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.02 +0.03 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.52 +0.03 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.02 +0.03 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.52 +0.03 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 0.00 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 0.00 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 0.00 30 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 -0.01 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 0.00 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 0.00 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 0.00 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.69 0.00 30 0 12 0
29JUN27 8.00 P 0.00 0.00 0.00 0.81 0.00 30 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 0.95 0.00 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.10 0.00 30 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.27 0.00 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.44 0.00 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.63 +0.01 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.82 +0.01 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.02 +0.01 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.23 +0.01 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.66 0.00 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.13 +0.01 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.61 0.00 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.12 +0.02 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.63 +0.02 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.14 +0.03 47 0 0 0
TOTAL PUT 117 5,644 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 20.820
28AUG26 13.50 C 0.00 0.00 0.00 7.32 -0.43 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.82 -0.43 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.32 -0.43 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.82 -0.43 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.32 -0.43 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.83 -0.42 106 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.33 -0.42 95 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.83 -0.42 83 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.33 -0.42 72 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.83 -0.42 62 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 2.33 -0.42 51 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.83 -0.42 40 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 1.33 -0.43 30 0 12 0
28AUG26 20.00 C 0.00 0.00 0.00 0.86 -0.42 31 0 99 0
28AUG26 21.00 C 0.00 0.00 0.00 0.19 -0.28 31 0 23 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.08 30 0 16 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 218 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.32 -0.43 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.82 -0.43 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.32 -0.43 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.82 -0.43 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.32 -0.43 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.83 -0.42 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.33 -0.42 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.83 -0.42 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.33 -0.42 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.83 -0.42 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.33 -0.42 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 1.85 -0.41 31 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.42 -0.38 30 0 15 0
29SEP26 20.00 C 1.04 1.04 1.04 1.03 -0.34 29 15 46 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.55 -0.19 30 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 -0.12 30 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 27.00 C 0.01 0.01 0.01 0.01 0.00 38 50 51 +49
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 7.32 -0.43 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.82 -0.43 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.32 -0.43 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.82 -0.43 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.32 -0.43 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.83 -0.42 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.33 -0.42 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.83 -0.42 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.33 -0.42 33 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.84 -0.41 31 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 2.38 -0.39 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.98 -0.35 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.60 -0.33 29 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 1.31 -0.26 29 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.85 -0.20 30 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.52 -0.14 30 0 0 0
29OCT26 23.00 C 0.28 0.28 0.28 0.30 -0.09 30 1 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.82 -0.43 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.32 -0.43 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.83 -0.42 39 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.33 -0.42 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.83 -0.42 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.33 -0.42 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.87 -0.40 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.45 -0.38 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.10 -0.33 28 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.72 -0.36 27 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.44 -0.30 27 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.97 -0.25 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.64 -0.20 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.42 -0.12 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.25 -0.08 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.32 -0.43 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.82 -0.43 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.32 -0.43 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.82 -0.43 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.32 -0.43 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.83 -0.42 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.33 -0.42 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.84 -0.42 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.39 -0.40 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.99 -0.37 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.63 -0.33 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.29 -0.31 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.98 -0.29 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.70 -0.27 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.22 -0.22 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 -0.18 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 -0.13 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 -0.10 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 -0.08 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.32 -0.43 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.82 -0.43 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.32 -0.43 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.82 -0.43 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.36 -0.41 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.93 -0.38 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.52 -0.37 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.12 -0.36 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.75 -0.34 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.39 -0.33 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.05 -0.32 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.74 -0.29 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.44 -0.29 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.18 -0.26 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.71 -0.22 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.32 -0.19 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.01 -0.15 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.76 -0.12 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.56 -0.10 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.41 -0.08 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.30 -0.06 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.34 -0.42 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.88 -0.41 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.44 -0.40 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.01 -0.39 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.59 -0.38 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.19 -0.37 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.80 -0.36 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.43 -0.34 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.07 -0.34 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.74 -0.32 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.42 -0.31 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.13 -0.28 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.84 -0.28 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.59 -0.25 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.12 -0.22 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.72 -0.19 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.39 -0.16 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.10 -0.15 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.88 -0.12 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.70 -0.09 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.42 -0.07 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
TOTAL CALL 66 1,311 +64
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 26 0
28AUG26 20.00 P 0.14 0.18 0.14 0.11 +0.03 32 30 71 +30
28AUG26 21.00 P 0.00 0.00 0.00 0.67 +0.23 34 0 88 0
28AUG26 22.00 P 0.00 0.00 0.00 1.58 +0.39 35 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.57 +0.42 0 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.57 +0.42 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.57 +0.42 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.57 +0.42 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.57 +0.43 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.57 +0.43 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.57 +0.43 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.57 +0.43 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.57 +0.43 109 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.57 +0.43 129 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.57 +0.43 144 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.57 +0.43 156 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.57 +0.43 168 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.57 +0.43 179 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.57 +0.43 190 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.57 +0.43 200 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.57 +0.43 209 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 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 23 0
29SEP26 18.00 P 0.09 0.09 0.09 0.08 +0.03 30 15 36 +15
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.05 31 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 +0.08 31 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 +0.12 31 0 0 0
29SEP26 20.00 P 0.54 0.56 0.54 0.58 +0.16 31 16 2 -13
29SEP26 21.00 P 0.00 0.00 0.00 1.12 +0.24 31 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 1.86 +0.36 33 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 2.65 +0.37 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.59 +0.40 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.57 +0.41 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.57 +0.42 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.57 +0.43 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.57 +0.43 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.57 +0.43 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.57 +0.43 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.57 +0.43 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.57 +0.43 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.57 +0.43 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.57 +0.43 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.57 +0.43 69 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.57 +0.43 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.57 +0.43 77 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.57 +0.43 80 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.57 +0.43 84 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 +0.05 31 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.22 +0.07 31 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.33 +0.11 31 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.47 +0.15 31 0 17 0
29OCT26 19.50 P 0.00 0.00 0.00 0.64 +0.19 31 0 0 0
29OCT26 20.00 P 0.69 0.69 0.69 0.86 +0.24 32 1 15 0
29OCT26 21.00 P 0.00 0.00 0.00 1.39 +0.31 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.08 +0.37 33 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 2.80 +0.35 31 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.67 +0.39 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.61 +0.41 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.58 +0.42 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.57 +0.42 29 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.57 +0.43 33 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.57 +0.43 37 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.57 +0.43 41 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.57 +0.43 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.19 +0.05 28 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.28 +0.07 28 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.40 +0.10 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.55 +0.13 29 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.73 +0.16 29 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 0.95 +0.20 29 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.48 +0.24 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.16 +0.29 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.85 +0.24 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.71 +0.36 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.62 +0.38 28 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.58 +0.40 28 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.57 +0.42 27 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.57 +0.43 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.57 +0.43 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.57 +0.43 37 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.57 +0.43 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.06 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 +0.07 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.09 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.11 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 +0.14 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 +0.16 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.61 +0.21 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.24 +0.25 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.98 +0.30 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.79 +0.33 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.67 +0.36 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.61 +0.39 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.58 +0.41 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.57 +0.42 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.57 +0.43 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.57 +0.43 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.57 +0.43 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.57 +0.43 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.57 +0.43 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.57 +0.43 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.57 +0.43 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.57 +0.43 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.57 +0.43 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.57 +0.43 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.57 +0.43 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 +0.08 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.10 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.82 +0.11 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 +0.14 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.21 +0.15 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.44 +0.17 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.96 +0.20 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.57 +0.24 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.27 +0.28 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.03 +0.32 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.85 +0.34 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.72 +0.36 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.64 +0.38 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.59 +0.40 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.58 +0.42 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.57 +0.43 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.57 +0.43 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.57 +0.43 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.57 +0.43 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.57 +0.43 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.57 +0.43 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.57 +0.43 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.57 +0.43 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.57 +0.43 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.57 +0.43 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 +0.07 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.61 +0.09 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.74 +0.09 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.90 +0.11 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 +0.12 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.27 +0.14 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.48 +0.15 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.72 +0.18 28 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.24 +0.21 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.84 +0.24 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.51 +0.27 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.23 +0.29 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.02 +0.32 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.86 +0.35 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.74 +0.37 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.65 +0.38 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.60 +0.40 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.58 +0.42 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.57 +0.42 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.57 +0.43 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.57 +0.43 33 0 0 0
TOTAL PUT 62 1,102 +32
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$ 3.290
28AUG26 2.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 -0.02 29 0 53 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 129 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 140 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 151 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 162 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 181 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 191 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 199 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 216 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 3.30 C 0.09 0.09 0.06 0.07 -0.02 28 26 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 31 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 32 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 29 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 +0.01 30 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
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 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 0.00 29 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 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 31 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 31 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 0.00 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 0.00 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 0.00 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 0.00 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 +0.01 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 29 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 29 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 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 0.00 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 +0.01 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 0.00 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.01 29 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 -0.01 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 0.00 29 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 0.00 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 0.00 30 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 0.08 -0.01 29 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 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 0.00 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 26 1,706 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 122 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 0.00 44 0 204 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 +0.01 46 0 172 0
28AUG26 3.40 P 0.00 0.00 0.00 0.23 +0.01 54 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.33 +0.01 69 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.43 +0.01 84 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.53 +0.01 98 0 55 0
28AUG26 3.80 P 0.65 0.65 0.65 0.63 0.00 110 10 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.73 0.00 123 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.83 0.00 135 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.93 0.00 146 0 199 0
28AUG26 4.20 P 1.03 1.03 1.03 1.03 0.00 156 10 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.13 0.00 167 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.23 +0.02 177 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.33 +0.02 187 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.43 0.00 196 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.53 +0.02 205 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.63 0.00 214 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.73 0.00 222 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.83 0.00 230 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.08 0.00 250 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.33 0.00 269 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.58 0.00 287 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.83 0.00 304 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 31 0 118 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 0.00 30 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 +0.01 33 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 0.00 33 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 0.00 35 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 0.00 35 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 +0.01 46 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 0.00 44 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 0.00 48 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.93 0.00 52 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 0.00 56 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 0.00 60 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 +0.01 63 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 0.00 67 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 0.00 70 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 +0.02 73 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 0.00 76 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 0.00 79 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 0.00 82 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.08 0.00 90 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.33 0.00 96 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.58 0.00 102 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.83 0.00 108 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.07 +0.01 95 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.33 +0.02 119 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.57 +0.01 104 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 +0.02 129 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.08 +0.02 134 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.33 +0.02 139 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.58 +0.02 143 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.82 +0.01 126 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.08 +0.02 152 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 30 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 0.00 30 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 +0.01 30 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 +0.01 31 0 84 0
29OCT26 3.40 P 0.27 0.27 0.27 0.30 +0.01 32 11 15 +11
29OCT26 3.50 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 +0.01 33 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 +0.01 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 0.00 35 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.73 0.00 34 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 0.00 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.93 0.00 41 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.03 0.00 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.13 0.00 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.23 +0.01 49 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.33 0.00 52 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.43 0.00 54 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.53 +0.02 57 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.63 0.00 59 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 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 0.00 30 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 0.00 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.73 -0.01 30 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.84 +0.01 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.93 0.00 35 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.03 0.00 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.13 0.00 40 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 30 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 0.00 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 0.00 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.58 0.00 32 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.65 -0.01 29 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 0.00 32 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 -0.01 32 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.03 -0.01 34 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 0.00 36 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 +0.01 38 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 0.00 40 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 0.00 42 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.53 +0.02 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.63 0.00 46 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.73 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 0.00 49 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 0.00 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 0.00 58 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.58 0.00 61 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.83 0.00 65 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.07 +0.01 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.33 +0.02 71 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.57 +0.01 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.83 +0.02 77 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.08 +0.02 80 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 0.00 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 0.00 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 0.00 29 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.61 0.00 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.69 0.00 30 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 0.00 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 -0.01 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 0.00 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 0.00 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.43 0.00 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 +0.02 37 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.63 0.00 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.73 0.00 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.83 0.00 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.08 0.00 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.33 0.00 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.58 0.00 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.83 0.00 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.07 +0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.33 +0.02 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.57 +0.01 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.83 +0.02 64 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 0.00 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 0.00 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.72 0.00 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 0.00 29 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 -0.01 29 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 -0.01 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.14 -0.01 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.23 -0.01 28 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.33 0.00 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.43 0.00 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.53 +0.02 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.63 0.00 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.73 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.83 0.00 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.08 0.00 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.33 0.00 42 0 0 0
TOTAL PUT 31 3,683 +11
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$ 197.700
28AUG26 95.00 C 0.00 0.00 0.00 102.73 -8.12 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 100.23 -8.12 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 97.73 -8.13 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 95.23 -8.13 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 92.73 -8.13 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 90.23 -8.13 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 87.74 -8.12 174 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 85.24 -8.12 165 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 82.74 -8.12 156 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 80.24 -8.13 147 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 77.74 -8.13 137 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 75.24 -8.13 125 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 72.74 -8.13 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 70.24 -8.13 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 67.74 -8.13 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 65.24 -8.13 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 62.74 -8.14 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 60.24 -8.14 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 57.74 -8.14 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 55.25 -8.13 100 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 52.75 -8.13 93 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 50.25 -8.13 86 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 47.75 -8.13 80 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 45.25 -8.14 72 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 42.75 -8.14 62 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 40.25 -8.14 0 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 37.75 -8.14 0 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 35.25 -8.14 0 0 0 0
28AUG26 165.00 C 35.00 35.00 35.00 32.75 -8.14 0 3 6 0
28AUG26 167.50 C 0.00 0.00 0.00 30.26 -8.13 55 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 27.77 -8.13 55 0 1 0
28AUG26 172.50 C 0.00 0.00 0.00 25.28 -8.12 53 0 16 0
28AUG26 175.00 C 0.00 0.00 0.00 22.81 -8.10 53 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 20.36 -8.06 53 0 29 0
28AUG26 180.00 C 0.00 0.00 0.00 17.96 -7.99 53 0 74 0
28AUG26 182.50 C 0.00 0.00 0.00 15.62 -7.88 53 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 13.27 -7.81 50 0 447 0
28AUG26 187.50 C 0.00 0.00 0.00 11.24 -7.46 53 0 45 0
28AUG26 190.00 C 12.00 12.00 12.00 9.27 -7.13 53 5 64 0
28AUG26 192.50 C 0.00 0.00 0.00 7.48 -6.71 53 0 122 0
28AUG26 195.00 C 0.00 0.00 0.00 5.72 -6.38 51 0 104 0
28AUG26 197.50 C 4.47 4.47 4.04 4.40 -5.75 51 96 84 -6
28AUG26 200.00 C 3.00 3.08 2.65 3.30 -5.07 52 85 119 +61
28AUG26 205.00 C 1.65 1.74 1.53 1.72 -3.50 52 183 215 +102
28AUG26 210.00 C 1.65 1.65 0.65 0.85 -2.35 53 72 136 -30
28AUG26 215.00 C 0.37 0.37 0.32 0.35 -1.45 53 2 64 -1
28AUG26 220.00 C 0.00 0.00 0.00 0.13 -0.77 53 0 128 0
28AUG26 225.00 C 0.00 0.00 0.00 0.05 -0.36 54 0 67 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 -0.16 52 0 67 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 -0.06 58 0 48 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 16 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 42.85 - 50 0 0 -
04SEP26 157.50 C 0.00 0.00 0.00 40.35 - 46 0 0 -
04SEP26 160.00 C 0.00 0.00 0.00 37.87 - 48 0 0 -
04SEP26 162.50 C 0.00 0.00 0.00 35.39 - 48 0 0 -
04SEP26 165.00 C 0.00 0.00 0.00 32.93 - 48 0 0 -
04SEP26 167.50 C 0.00 0.00 0.00 30.49 - 48 0 0 -
04SEP26 170.00 C 0.00 0.00 0.00 28.07 - 48 0 0 -
04SEP26 172.50 C 0.00 0.00 0.00 25.70 - 48 0 0 -
04SEP26 175.00 C 0.00 0.00 0.00 23.37 - 48 0 0 -
04SEP26 177.50 C 0.00 0.00 0.00 21.10 - 48 0 0 -
04SEP26 180.00 C 0.00 0.00 0.00 18.91 - 48 0 0 -
04SEP26 182.50 C 0.00 0.00 0.00 16.81 - 48 0 0 -
04SEP26 185.00 C 0.00 0.00 0.00 14.82 - 48 0 0 -
04SEP26 187.50 C 0.00 0.00 0.00 12.56 - 45 0 0 -
04SEP26 190.00 C 0.00 0.00 0.00 10.87 - 45 0 0 -
04SEP26 192.50 C 0.00 0.00 0.00 9.32 - 46 0 0 -
04SEP26 195.00 C 0.00 0.00 0.00 7.91 - 46 0 0 -
04SEP26 197.50 C 7.97 7.97 6.16 6.64 - 47 6 6 -
04SEP26 200.00 C 0.00 0.00 0.00 5.52 - 47 0 0 -
04SEP26 202.50 C 0.00 0.00 0.00 4.54 - 47 0 0 -
04SEP26 205.00 C 0.00 0.00 0.00 3.70 - 47 0 0 -
04SEP26 207.50 C 0.00 0.00 0.00 2.98 - 47 0 0 -
04SEP26 210.00 C 0.00 0.00 0.00 2.37 - 48 0 0 -
04SEP26 212.50 C 0.00 0.00 0.00 1.87 - 48 0 0 -
04SEP26 215.00 C 0.00 0.00 0.00 1.50 - 48 0 0 -
04SEP26 217.50 C 0.00 0.00 0.00 1.19 - 49 0 0 -
04SEP26 220.00 C 0.00 0.00 0.00 0.91 - 49 0 0 -
04SEP26 222.50 C 0.00 0.00 0.00 0.69 - 49 0 0 -
04SEP26 225.00 C 0.00 0.00 0.00 0.51 - 48 0 0 -
04SEP26 227.50 C 0.00 0.00 0.00 0.38 - 48 0 0 -
04SEP26 230.00 C 0.00 0.00 0.00 0.28 - 49 0 0 -
04SEP26 232.50 C 0.00 0.00 0.00 0.20 - 48 0 0 -
04SEP26 235.00 C 0.49 0.49 0.49 0.15 - 49 1 1 -
04SEP26 237.50 C 0.00 0.00 0.00 0.11 - 49 0 0 -
04SEP26 240.00 C 0.00 0.00 0.00 0.08 - 49 0 0 -
04SEP26 242.50 C 0.00 0.00 0.00 0.05 - 48 0 0 -
04SEP26 245.00 C 0.00 0.00 0.00 0.04 - 49 0 0 -
04SEP26 247.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
04SEP26 250.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
04SEP26 252.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
04SEP26 255.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 117.93 -8.12 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 115.44 -8.12 79 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 112.95 -8.12 82 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 110.45 -8.12 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 107.96 -8.12 64 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 105.47 -8.12 72 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 102.97 -8.13 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 100.48 -8.12 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 97.99 -8.12 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 95.50 -8.12 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 93.00 -8.13 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 90.51 -8.13 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 88.02 -8.12 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 85.53 -8.12 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 83.03 -8.13 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 80.54 -8.13 46 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 78.05 -8.13 49 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 75.56 -8.13 49 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 73.07 -8.13 49 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 70.58 -8.13 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 68.10 -8.12 49 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 65.62 -8.11 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 63.15 -7.91 50 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 60.50 -8.72 0 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 58.22 -8.40 49 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 55.77 -8.06 49 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 53.34 -8.03 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 50.92 -8.00 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 48.52 -7.96 49 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 46.15 -7.91 49 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 43.61 -8.05 46 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 41.36 -7.92 47 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 39.23 -7.70 49 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 37.00 -7.07 49 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 34.72 -7.26 48 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 32.69 -7.80 49 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 30.62 -7.67 49 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 28.62 -7.52 49 0 50 0
29SEP26 175.00 C 27.55 27.55 26.82 26.67 -5.92 49 10 448 -10
29SEP26 177.50 C 0.00 0.00 0.00 24.80 -6.75 49 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 23.00 -6.56 49 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 21.28 -6.35 49 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 19.64 -6.13 49 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 18.08 -5.90 49 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 16.60 -5.67 49 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 14.74 -5.89 47 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.47 -5.60 47 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 12.27 -5.31 48 0 34 0
29SEP26 200.00 C 0.00 0.00 0.00 11.15 -4.93 48 2 77 +2
29SEP26 205.00 C 0.00 0.00 0.00 9.14 -4.28 48 0 48 0
29SEP26 210.00 C 7.33 7.33 7.33 7.55 -3.82 49 1 26 -1
29SEP26 215.00 C 8.51 8.51 8.51 6.07 -3.48 49 1 14 0
29SEP26 220.00 C 6.20 6.20 6.20 5.04 -2.83 50 2 48 -2
29SEP26 225.00 C 3.80 3.80 3.80 3.98 -2.41 50 1 5 +1
29SEP26 230.00 C 3.35 3.35 3.35 3.11 -2.03 50 1 44 0
29SEP26 235.00 C 2.70 2.70 2.70 2.41 -1.69 50 2 6 0
29SEP26 240.00 C 0.00 0.00 0.00 1.80 -1.44 49 0 29 0
29SEP26 245.00 C 0.00 0.00 0.00 1.38 -1.17 49 0 3 0
29SEP26 250.00 C 1.53 1.53 1.53 1.07 -0.92 49 15 39 +15
29OCT26 125.00 C 0.00 0.00 0.00 73.58 -8.04 51 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 71.16 -8.02 51 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 68.75 -7.99 51 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 66.35 -7.97 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 63.98 -7.93 51 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 61.63 -7.88 51 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 59.30 -7.84 51 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 57.00 -7.78 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 54.73 -7.72 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 52.49 -7.65 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 50.29 -7.57 51 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 48.12 -7.48 51 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 46.00 -7.39 51 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 43.92 -7.28 51 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 41.88 -7.18 51 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 39.89 -7.06 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 37.95 -6.94 51 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 36.07 -6.80 51 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 34.24 -6.66 51 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 32.46 -6.31 51 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 30.74 -6.22 51 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 29.08 -6.44 51 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 27.47 -6.05 51 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 25.93 -5.87 51 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 24.44 -5.71 51 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 23.02 -5.53 51 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 21.65 -5.35 51 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 20.34 -5.18 51 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 18.56 -5.53 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 17.37 -5.34 50 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 16.27 -5.01 50 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 14.23 -4.61 50 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 12.39 -4.24 50 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 10.77 -3.95 50 0 2 0
29OCT26 220.00 C 10.05 10.05 10.05 9.33 -3.72 50 3 8 0
29OCT26 225.00 C 0.00 0.00 0.00 8.23 -3.29 51 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 7.30 -2.71 52 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 6.25 -2.42 52 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 5.18 -2.31 51 0 25 0
29OCT26 245.00 C 0.00 0.00 0.00 4.41 -2.04 51 0 2 0
29OCT26 250.00 C 0.00 0.00 0.00 3.74 -1.63 51 0 3 0
27NOV26 135.00 C 0.00 0.00 0.00 65.04 -7.76 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 62.79 -7.70 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 60.58 -7.63 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 58.39 -7.57 51 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 56.24 -7.50 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 54.13 -7.42 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 52.06 -7.33 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 50.02 -7.24 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 48.03 -7.14 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 46.08 -7.04 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 44.18 -6.92 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 42.32 -6.81 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 40.51 -6.69 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 38.74 -6.57 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 37.03 -6.44 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 35.37 -6.30 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 33.75 -6.48 51 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 32.19 -6.26 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 30.67 -6.13 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 29.21 -5.75 51 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 27.79 -5.61 51 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 26.43 -5.45 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.12 -5.30 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 23.85 -5.16 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 22.64 -5.11 51 0 15 0
27NOV26 197.50 C 20.90 20.90 20.90 20.83 -5.49 49 17 62 +17
27NOV26 200.00 C 0.00 0.00 0.00 19.74 -5.31 50 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 17.71 -4.77 50 0 21 0
27NOV26 210.00 C 16.10 16.10 16.10 16.10 -4.27 51 10 100 +10
27NOV26 215.00 C 0.00 0.00 0.00 14.58 -3.87 51 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 12.85 -3.86 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 11.57 -3.54 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 10.48 -3.16 52 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 9.30 -2.88 52 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 8.02 -2.83 51 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 7.07 -2.31 51 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 6.23 -2.10 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 118.53 -8.12 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 116.06 -8.12 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 113.59 -8.12 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 111.13 -8.11 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 108.67 -8.11 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 106.21 -8.11 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 103.76 -8.10 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 101.31 -8.10 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 98.88 -8.08 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 96.44 -8.08 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 94.02 -8.07 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 91.61 -8.05 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 89.21 -8.04 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 86.83 -8.01 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 84.46 -7.99 50 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 82.11 -7.96 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 79.78 -7.93 50 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 77.47 -7.90 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 75.18 -7.86 50 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 72.91 -7.83 50 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 70.67 -7.79 50 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 68.46 -7.74 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 66.28 -7.68 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.13 -7.62 50 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 62.01 -7.57 50 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 59.93 -7.50 50 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 57.89 -7.42 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.88 -7.34 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.91 -7.26 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 51.21 -6.31 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 49.14 -8.04 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 48.24 -7.00 50 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 46.43 -6.90 50 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 44.67 -6.80 50 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 42.95 -6.70 50 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 41.27 -6.59 50 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 39.64 -6.48 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 38.05 -6.37 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.51 -6.26 50 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 35.02 -6.13 50 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 33.57 -6.01 50 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 32.16 -5.89 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.80 -5.77 50 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 29.48 -5.33 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.21 -5.27 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 26.97 -5.20 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 25.79 -5.26 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.64 -5.13 50 0 0 0
30DEC26 200.00 C 22.78 22.78 22.78 23.53 -5.01 50 1 1 0
30DEC26 205.00 C 0.00 0.00 0.00 21.44 -4.75 50 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 19.51 -4.45 50 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 17.34 -4.31 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 15.80 -3.94 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 14.44 -3.84 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.18 -3.61 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.91 -3.57 50 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 10.75 -3.21 50 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 9.70 -3.11 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.74 -2.66 50 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 119.21 -8.08 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 116.79 -8.07 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 114.37 -8.06 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 111.97 -8.05 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 109.57 -8.03 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 107.19 -8.01 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 104.82 -7.99 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 102.46 -7.97 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 100.12 -7.94 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 97.79 -7.92 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 95.48 -7.89 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 93.20 -7.85 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 90.93 -7.81 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 88.68 -7.77 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 86.46 -7.73 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 84.27 -7.67 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 82.09 -7.63 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 79.95 -7.57 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 77.83 -7.51 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 75.75 -7.44 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 73.69 -7.38 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 71.67 -7.31 49 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 69.68 -7.23 49 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 67.72 -7.16 49 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 65.79 -7.08 49 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 63.90 -7.00 49 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 62.04 -6.92 49 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 60.22 -6.83 49 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 58.44 -6.74 49 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 56.17 -7.86 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 54.25 -7.98 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 53.30 -6.46 49 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.66 -6.36 49 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 50.06 -6.26 49 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 48.49 -6.16 49 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 46.97 -6.05 49 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.48 -5.95 49 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 44.02 -5.85 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.60 -5.75 49 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 41.22 -5.64 49 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.88 -5.53 49 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 38.57 -5.42 49 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.29 -5.32 49 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.05 -5.21 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.84 -5.11 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 33.67 -5.00 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.53 -4.90 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.43 -4.78 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.35 -4.68 49 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 28.30 -4.47 49 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 25.93 -4.71 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 24.21 -4.88 48 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 22.61 -4.40 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.12 -4.16 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.60 -4.09 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.45 -3.76 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.22 -3.58 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.39 -3.83 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.71 -3.33 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 105.46 -8.07 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 103.15 -8.06 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 100.89 -8.02 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 98.64 -8.02 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 96.39 -8.02 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 94.19 -7.97 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 92.02 -7.94 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 89.86 -7.94 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 87.69 -7.95 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 85.62 -7.86 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 83.56 -7.82 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 81.51 -7.82 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 79.46 -7.82 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 77.49 -7.75 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 75.57 -7.65 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 73.65 -7.65 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 71.75 -7.64 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 69.85 -7.63 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 68.08 -7.51 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 66.32 -7.40 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 64.56 -7.41 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 62.83 -7.38 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.10 -7.38 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 59.49 -7.26 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 57.91 -7.11 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 56.34 -7.07 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.79 -7.05 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.23 -7.05 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 51.73 -7.00 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 50.34 -6.84 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 48.96 -6.67 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 47.60 -6.63 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 46.23 -6.63 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.87 -6.63 47 0 15 0
29JUN27 180.00 C 44.50 44.50 44.50 43.55 -6.59 47 1 25 0
29JUN27 182.50 C 0.00 0.00 0.00 42.36 -6.42 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 41.19 -6.24 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 40.02 -6.13 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 38.85 -6.13 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.48 -5.34 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 37.48 -5.17 49 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 36.40 -6.09 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 35.40 -5.57 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 32.77 -6.27 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 30.97 -5.92 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 29.26 -4.71 48 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 27.66 -4.55 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 26.14 -4.39 48 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 24.71 -4.22 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 23.20 -4.24 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 21.91 -4.10 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 20.03 -4.97 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 18.78 -4.95 47 0 0 0
TOTAL CALL 520 13,808 +158
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 222 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 215 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 194 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 187 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 173 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 166 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 160 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 154 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 148 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 142 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 136 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 130 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 124 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 119 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 113 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 108 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 102 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 82 0 183 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 77 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 67 0 76 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.06 +0.05 54 0 20 0
28AUG26 177.50 P 0.00 0.00 0.00 0.11 +0.08 53 0 22 0
28AUG26 180.00 P 0.32 0.32 0.32 0.21 +0.16 53 1 176 -1
28AUG26 182.50 P 0.27 0.27 0.27 0.37 +0.27 53 10 43 0
28AUG26 185.00 P 0.62 0.62 0.62 0.62 +0.44 53 12 66 0
28AUG26 187.50 P 1.06 1.17 1.06 1.01 +0.70 53 45 38 -5
28AUG26 190.00 P 1.25 1.74 1.25 1.56 +1.05 54 112 78 +46
28AUG26 192.50 P 1.46 2.56 1.46 2.29 +1.48 54 174 118 +61
28AUG26 195.00 P 2.20 3.58 2.20 3.23 +2.00 54 90 112 +38
28AUG26 197.50 P 2.50 4.70 2.50 4.40 +2.60 54 58 124 +14
28AUG26 200.00 P 2.86 6.20 2.86 5.81 +3.26 55 5 145 0
28AUG26 205.00 P 0.00 0.00 0.00 9.01 +4.39 53 0 58 0
28AUG26 210.00 P 0.00 0.00 0.00 13.07 +5.55 53 0 23 0
28AUG26 215.00 P 0.00 0.00 0.00 17.59 +6.74 53 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 22.39 +7.41 53 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 27.31 +7.79 52 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 32.30 +8.00 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 37.30 +8.09 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 42.30 +8.10 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 47.30 +8.10 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 52.30 +8.10 0 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 157.50 P 0.00 0.00 0.00 0.02 - 50 0 0 -
04SEP26 160.00 P 0.00 0.00 0.00 0.03 - 49 0 0 -
04SEP26 162.50 P 0.00 0.00 0.00 0.05 - 48 0 0 -
04SEP26 165.00 P 0.00 0.00 0.00 0.09 - 49 0 0 -
04SEP26 167.50 P 0.00 0.00 0.00 0.14 - 48 0 0 -
04SEP26 170.00 P 0.37 0.37 0.37 0.23 - 49 15 15 -
04SEP26 172.50 P 0.00 0.00 0.00 0.35 - 49 0 0 -
04SEP26 175.00 P 0.56 0.72 0.56 0.53 - 49 30 30 -
04SEP26 177.50 P 0.72 0.98 0.72 0.77 - 49 60 60 -
04SEP26 180.00 P 1.03 1.05 1.03 1.09 - 49 4 4 -
04SEP26 182.50 P 0.00 0.00 0.00 1.50 - 49 0 0 -
04SEP26 185.00 P 2.20 2.20 2.20 2.01 - 49 1 1 -
04SEP26 187.50 P 0.00 0.00 0.00 2.66 - 49 0 0 -
04SEP26 190.00 P 0.00 0.00 0.00 3.45 - 49 0 0 -
04SEP26 192.50 P 0.00 0.00 0.00 4.38 - 49 0 0 -
04SEP26 195.00 P 0.00 0.00 0.00 5.45 - 49 0 0 -
04SEP26 197.50 P 0.00 0.00 0.00 6.67 - 50 0 0 -
04SEP26 200.00 P 0.00 0.00 0.00 8.08 - 50 0 0 -
04SEP26 202.50 P 0.00 0.00 0.00 9.61 - 50 0 0 -
04SEP26 205.00 P 0.00 0.00 0.00 11.28 - 51 0 0 -
04SEP26 207.50 P 0.00 0.00 0.00 12.94 - 50 0 0 -
04SEP26 210.00 P 0.00 0.00 0.00 14.60 - 48 0 0 -
04SEP26 212.50 P 0.00 0.00 0.00 16.57 - 48 0 0 -
04SEP26 215.00 P 0.00 0.00 0.00 18.64 - 48 0 0 -
04SEP26 217.50 P 0.00 0.00 0.00 20.82 - 48 0 0 -
04SEP26 220.00 P 0.00 0.00 0.00 23.04 - 48 0 0 -
04SEP26 222.50 P 0.00 0.00 0.00 25.32 - 48 0 0 -
04SEP26 225.00 P 0.00 0.00 0.00 27.67 - 48 0 0 -
04SEP26 227.50 P 0.00 0.00 0.00 30.05 - 48 0 0 -
04SEP26 230.00 P 0.00 0.00 0.00 32.46 - 48 0 0 -
04SEP26 232.50 P 0.00 0.00 0.00 34.90 - 48 0 0 -
04SEP26 235.00 P 0.00 0.00 0.00 37.35 - 48 0 0 -
04SEP26 237.50 P 0.00 0.00 0.00 39.82 - 48 0 0 -
04SEP26 240.00 P 0.00 0.00 0.00 42.31 - 49 0 0 -
04SEP26 242.50 P 0.00 0.00 0.00 44.80 - 0 0 0 -
04SEP26 245.00 P 0.00 0.00 0.00 47.30 - 0 0 0 -
04SEP26 247.50 P 0.00 0.00 0.00 49.80 - 0 0 0 -
04SEP26 250.00 P 0.00 0.00 0.00 52.30 - 0 0 0 -
04SEP26 252.50 P 0.00 0.00 0.00 54.80 - 0 0 0 -
04SEP26 255.00 P 0.00 0.00 0.00 57.30 - 0 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 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 79 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 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 53 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.09 +0.05 50 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.12 +0.06 50 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.16 +0.08 49 0 36 0
29SEP26 145.00 P 0.46 0.46 0.46 0.22 +0.10 49 2 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.29 +0.13 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.39 +0.17 49 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.51 +0.21 49 0 16 0
29SEP26 155.00 P 0.94 0.94 0.94 0.66 +0.29 49 16 16 +14
29SEP26 157.50 P 0.00 0.00 0.00 0.87 +0.38 49 0 40 0
29SEP26 160.00 P 1.11 1.24 1.11 1.10 +0.48 49 13 319 +3
29SEP26 162.50 P 0.00 0.00 0.00 1.38 +0.55 50 0 16 0
29SEP26 165.00 P 1.85 1.85 1.85 1.70 +0.68 50 1 19 0
29SEP26 167.50 P 2.22 2.22 2.22 2.08 +0.79 50 1 30 0
29SEP26 170.00 P 0.00 0.00 0.00 2.51 +0.94 50 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 3.02 +1.09 50 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 3.57 +1.25 50 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 4.24 +1.45 50 0 15 0
29SEP26 180.00 P 5.16 5.16 5.00 4.92 +1.62 50 4 148 +1
29SEP26 182.50 P 0.00 0.00 0.00 5.76 +1.89 50 0 55 0
29SEP26 185.00 P 0.00 0.00 0.00 6.61 +2.12 50 0 42 0
29SEP26 187.50 P 7.54 7.54 7.54 7.60 +2.50 50 2 1,125 0
29SEP26 190.00 P 7.11 8.82 7.11 8.64 +2.83 50 10 50 +4
29SEP26 192.50 P 0.00 0.00 0.00 9.76 +3.22 50 0 37 0
29SEP26 195.00 P 8.50 8.50 8.50 11.00 +3.33 50 3 26 -1
29SEP26 197.50 P 0.00 0.00 0.00 12.25 +3.66 51 0 38 0
29SEP26 200.00 P 13.50 13.50 13.50 13.68 +3.73 51 8 84 0
29SEP26 205.00 P 15.65 15.90 15.65 16.67 +4.31 51 3 15 -2
29SEP26 210.00 P 0.00 0.00 0.00 19.39 +4.27 49 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 22.93 +4.60 49 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 26.69 +5.46 49 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 30.64 +5.84 49 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.81 +6.20 49 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.04 +7.44 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 44.47 +6.66 55 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.04 +7.34 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 52.92 +6.74 49 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.22 +0.09 51 0 5 0
29OCT26 127.50 P 0.00 0.00 0.00 0.27 +0.10 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.36 +0.14 51 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.45 +0.17 51 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.57 +0.21 51 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.70 +0.25 51 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.86 +0.30 51 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 1.05 +0.36 51 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.25 +0.42 51 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.52 +0.49 51 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.80 +0.58 51 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 2.11 +0.65 51 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 2.50 +0.76 51 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.89 +0.87 51 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 3.35 +0.96 51 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.86 +1.09 51 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 4.38 +1.22 51 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 5.01 +1.34 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 5.68 +1.49 51 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 6.36 +1.65 51 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 7.15 +1.77 51 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 8.00 +1.95 51 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 8.87 +2.15 51 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 9.75 +2.20 51 0 50 0
29OCT26 185.00 P 0.00 0.00 0.00 10.87 +2.70 51 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 11.98 +3.02 52 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 13.01 +2.89 51 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 14.22 +3.06 51 0 0 0
29OCT26 195.00 P 15.52 15.52 15.52 15.51 +3.25 51 1 18 +1
29OCT26 197.50 P 16.64 16.64 16.64 16.99 +3.96 52 6 50 0
29OCT26 200.00 P 0.00 0.00 0.00 18.40 +4.12 52 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 20.99 +3.83 51 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 24.12 +4.10 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 27.38 +4.45 51 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 31.02 +5.03 52 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 34.96 +5.85 53 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 39.20 +6.33 54 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 43.30 +6.83 55 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 46.98 +6.51 53 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 50.73 +6.19 51 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 55.10 +6.39 51 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.31 +0.39 51 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.54 +0.42 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.83 +0.51 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 2.11 +0.58 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.44 +0.62 51 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.84 +0.74 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 3.23 +0.84 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.66 +0.88 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 4.19 +1.01 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.72 +1.14 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 5.25 +1.18 51 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.93 +1.33 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 6.61 +1.48 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 7.30 +1.59 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 8.07 +1.67 51 0 0 0
27NOV26 172.50 P 8.38 8.38 8.38 8.93 +1.85 51 1 8 +1
27NOV26 175.00 P 0.00 0.00 0.00 9.79 +2.02 51 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 10.66 +2.08 51 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 11.60 +2.16 51 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 12.66 +2.36 51 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 13.76 +2.72 51 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 14.92 +2.99 51 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.14 +3.15 51 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 17.40 +3.30 51 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 18.73 +3.46 51 0 15 0
27NOV26 197.50 P 19.50 19.50 19.50 20.10 +3.61 52 17 17 +17
27NOV26 200.00 P 0.00 0.00 0.00 21.53 +3.81 52 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 24.90 +4.50 53 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 27.20 +3.92 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 30.56 +3.97 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 34.16 +5.22 52 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.07 +5.84 53 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.93 +6.13 53 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 45.58 +6.17 53 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.67 +6.35 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 52.92 +5.60 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.13 +5.81 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.07 +0.02 51 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.09 +0.03 51 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.12 +0.04 51 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.15 +0.04 50 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.19 +0.04 50 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.25 +0.07 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.31 +0.07 50 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.39 +0.10 50 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.48 +0.12 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.57 +0.12 50 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.71 +0.17 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.85 +0.20 50 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 1.00 +0.21 50 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.21 +0.28 50 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.41 +0.31 50 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.63 +0.32 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.92 +0.41 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.22 +0.48 50 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.51 +0.48 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.90 +0.57 50 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 3.31 +0.69 50 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.71 +0.70 50 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 4.18 +0.76 50 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.72 +0.90 50 0 0 0
30DEC26 152.50 P 4.90 5.00 4.90 5.10 +0.84 50 21 221 +16
30DEC26 155.00 P 0.00 0.00 0.00 5.80 +1.00 50 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.47 +1.13 50 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 7.17 +1.29 50 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.86 +1.36 50 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 8.57 +1.38 50 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 9.44 +1.55 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.31 +1.72 50 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 11.18 +1.82 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 12.06 +1.83 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 13.10 +1.99 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.80 +1.82 49 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 14.90 +2.01 50 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 16.06 +2.53 50 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 17.26 +2.70 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.52 +2.93 50 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 19.82 +3.19 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.16 +3.39 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.55 +3.55 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.98 +3.76 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 26.86 +3.91 50 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.06 +4.21 51 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.16 +4.24 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 36.54 +4.20 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 40.41 +5.61 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 44.07 +5.74 51 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 47.91 +5.62 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 51.10 +5.36 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 55.07 +5.48 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.05 +5.49 50 0 0 0
30MAR27 80.00 P 0.37 0.37 0.37 0.12 +0.04 49 5 15 +5
30MAR27 82.50 P 0.42 0.42 0.42 0.15 +0.05 49 5 10 +5
30MAR27 85.00 P 0.47 0.47 0.47 0.19 +0.05 49 5 7 +5
30MAR27 87.50 P 0.53 0.53 0.53 0.25 +0.08 49 5 7 +5
30MAR27 90.00 P 0.59 0.59 0.59 0.31 +0.09 49 5 5 +5
30MAR27 92.50 P 0.00 0.00 0.00 0.37 +0.09 49 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.47 +0.13 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.57 +0.16 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.67 +0.16 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.82 +0.22 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.97 +0.25 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.12 +0.26 49 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.33 +0.32 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.55 +0.39 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.76 +0.38 49 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 2.04 +0.45 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.34 +0.53 49 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.65 +0.58 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.95 +0.58 49 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.37 +0.69 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.79 +0.81 49 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.20 +0.83 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.63 +0.84 49 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.18 +0.98 49 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.74 +1.12 49 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.29 +1.16 49 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.85 +1.17 49 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.52 +1.28 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.24 +1.45 49 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.96 +1.58 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.67 +1.82 49 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 10.41 +1.60 49 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.31 +2.07 49 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.20 +2.27 49 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.10 +2.40 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 13.99 +2.43 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.92 +2.49 49 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 16.00 +2.70 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.09 +2.93 49 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.18 +3.09 49 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.01 +2.87 48 0 15 0
30MAR27 182.50 P 19.51 19.51 19.51 20.19 +3.00 48 1 7 +1
30MAR27 185.00 P 0.00 0.00 0.00 21.41 +3.17 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 22.63 +3.13 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 23.97 +3.30 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 25.30 +3.42 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 26.68 +3.43 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.08 +3.53 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 29.52 +3.64 49 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 32.20 +3.54 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 35.11 +3.56 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 38.58 +3.99 49 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 41.92 +5.55 49 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 45.27 +4.64 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 48.65 +4.96 49 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.33 +5.06 49 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.03 +5.22 49 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 59.74 +5.24 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 63.56 +5.36 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.05 +0.06 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.22 +0.08 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.44 +0.12 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.67 +0.13 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.89 +0.12 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.17 +0.18 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.48 +0.21 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.80 +0.21 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.11 +0.20 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.52 +0.30 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.94 +0.34 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.37 +0.34 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.80 +0.34 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.30 +0.40 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.87 +0.53 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.43 +0.52 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 7.00 +0.52 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.57 +0.52 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.28 +0.66 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.01 +0.79 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.73 +0.78 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.46 +0.78 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.19 +0.78 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.07 +0.93 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.97 +1.09 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.88 +1.13 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.78 +1.12 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.69 +1.12 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.66 +1.18 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.75 +1.36 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.85 +1.54 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.94 +1.54 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.03 +1.54 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.13 +1.54 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.53 +1.84 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.79 +2.00 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.04 +2.14 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 27.34 +2.99 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 28.68 +3.07 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.05 +3.19 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.44 +3.32 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.89 +3.48 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.32 +3.55 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.12 +3.53 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 39.87 +3.36 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 43.09 +3.54 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 46.72 +4.22 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 49.63 +4.05 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.98 +3.90 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.45 +3.41 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 60.12 +3.72 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 63.80 +3.96 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 67.49 +3.97 47 0 0 0
TOTAL PUT 752 15,582 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 48.600
28AUG26 21.00 C 0.00 0.00 0.00 27.61 -2.40 266 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 26.61 -2.40 250 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 25.61 -2.40 234 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 24.61 -2.40 219 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 23.61 -2.40 204 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 22.61 -2.40 190 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 21.61 -2.41 176 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 20.61 -2.41 162 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 19.61 -2.41 148 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 18.61 -2.41 133 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 17.61 -2.41 109 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 16.61 -2.41 0 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 15.61 -2.41 0 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 14.61 -2.41 0 0 384 0
28AUG26 35.00 C 0.00 0.00 0.00 13.61 -2.41 0 0 326 0
28AUG26 36.00 C 13.68 13.68 13.68 12.61 -2.41 0 1 285 0
28AUG26 37.00 C 12.00 12.00 12.00 11.61 -2.41 0 1 247 0
28AUG26 38.00 C 10.88 10.90 10.70 10.61 -2.41 0 12 719 0
28AUG26 39.00 C 10.80 10.80 10.80 9.61 -2.41 0 10 626 0
28AUG26 40.00 C 9.79 9.79 8.45 8.62 -2.41 74 27 843 -26
28AUG26 41.00 C 0.00 0.00 0.00 7.62 -2.42 65 100 943 0
28AUG26 42.00 C 0.00 0.00 0.00 6.66 -2.35 76 0 768 0
28AUG26 43.00 C 6.00 6.00 6.00 5.60 -2.48 0 5 305 -5
28AUG26 44.00 C 0.00 0.00 0.00 4.82 -2.30 78 0 582 0
28AUG26 45.00 C 5.01 5.01 3.92 4.09 -1.99 87 15 453 -5
28AUG26 46.00 C 3.30 3.30 3.30 3.12 -2.18 73 4 223 -4
28AUG26 47.00 C 3.47 3.47 2.68 2.46 -1.87 76 109 1,029 -89
28AUG26 48.00 C 2.22 2.22 1.74 1.90 -1.77 78 67 781 -24
28AUG26 49.00 C 1.67 1.81 1.26 1.44 -1.45 79 670 725 +252
28AUG26 50.00 C 1.58 1.58 0.95 1.09 -1.20 82 231 526 -39
28AUG26 52.50 C 0.85 0.85 0.46 0.53 -0.77 88 129 1,132 +40
28AUG26 55.00 C 0.41 0.41 0.23 0.26 -0.47 94 152 755 +133
28AUG26 57.50 C 0.23 0.23 0.12 0.13 -0.28 100 122 481 +41
28AUG26 60.00 C 0.06 0.08 0.06 0.07 -0.17 106 13 156 -12
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.11 113 0 106 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.07 116 0 19 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.05 119 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.03 131 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.02 142 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 8.20 - 58 0 0 -
04SEP26 41.00 C 0.00 0.00 0.00 7.73 - 59 0 0 -
04SEP26 41.50 C 0.00 0.00 0.00 7.26 - 59 0 0 -
04SEP26 42.00 C 0.00 0.00 0.00 6.81 - 60 0 0 -
04SEP26 42.50 C 0.00 0.00 0.00 6.36 - 60 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 5.93 - 61 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 5.51 - 61 0 0 -
04SEP26 44.00 C 0.00 0.00 0.00 5.10 - 61 0 0 -
04SEP26 44.50 C 0.00 0.00 0.00 4.71 - 61 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 4.34 - 62 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 3.98 - 62 0 0 -
04SEP26 46.00 C 0.00 0.00 0.00 3.64 - 62 0 0 -
04SEP26 46.50 C 0.00 0.00 0.00 3.23 - 60 0 0 -
04SEP26 47.00 C 0.00 0.00 0.00 3.01 - 63 0 0 -
04SEP26 47.50 C 2.70 2.70 2.70 2.68 - 61 15 15 -
04SEP26 48.00 C 0.00 0.00 0.00 2.41 - 62 0 0 -
04SEP26 48.50 C 2.09 2.09 2.09 2.18 - 62 3 3 -
04SEP26 49.00 C 1.92 1.92 1.92 1.97 - 63 20 20 -
04SEP26 49.50 C 1.75 1.75 1.75 1.79 - 64 2 2 -
04SEP26 50.00 C 0.00 0.00 0.00 1.62 - 65 0 0 -
04SEP26 51.00 C 0.00 0.00 0.00 1.32 - 67 0 0 -
04SEP26 52.00 C 1.01 1.08 1.01 1.08 - 68 7 6 -
04SEP26 53.00 C 0.00 0.00 0.00 0.88 - 70 0 0 -
04SEP26 54.00 C 0.00 0.00 0.00 0.71 - 71 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 0.58 - 73 0 0 -
04SEP26 56.00 C 0.00 0.00 0.00 0.48 - 74 0 0 -
04SEP26 57.00 C 0.00 0.00 0.00 0.40 - 76 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 0.33 - 78 0 0 -
04SEP26 59.00 C 0.00 0.00 0.00 0.28 - 80 0 0 -
04SEP26 60.00 C 0.34 0.34 0.34 0.23 - 81 1 1 -
04SEP26 61.00 C 0.00 0.00 0.00 0.20 - 83 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 0.17 - 85 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 0.14 - 86 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 0.12 - 87 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 0.10 - 88 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 0.09 - 90 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 0.08 - 92 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 0.07 - 94 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 0.06 - 95 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 0.05 - 96 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 0.04 - 96 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 27.66 -2.41 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.66 -2.41 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 25.67 -2.40 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.67 -2.41 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.67 -2.41 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.68 -2.40 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.68 -2.40 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.68 -2.41 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 19.68 -2.41 0 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 18.69 -2.43 53 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 17.69 -2.34 42 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 16.70 -2.41 50 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 15.67 -2.45 0 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 14.83 -2.22 65 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 13.70 -2.45 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 12.65 -2.53 0 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 11.96 -2.26 59 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 10.94 -2.09 54 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 9.83 -2.52 42 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 9.10 -2.06 51 0 2,164 0
29SEP26 41.00 C 0.00 0.00 0.00 8.25 -1.98 51 100 686 +19
29SEP26 42.00 C 0.00 0.00 0.00 7.46 -1.94 52 0 528 0
29SEP26 43.00 C 7.00 7.00 7.00 6.71 -1.89 52 1 821 0
29SEP26 44.00 C 0.00 0.00 0.00 6.02 -2.06 53 0 123 0
29SEP26 45.00 C 5.24 5.24 5.24 5.38 -1.95 54 1 4,043 -1
29SEP26 46.00 C 0.00 0.00 0.00 4.79 -2.03 54 0 230 0
29SEP26 47.00 C 4.40 4.55 4.21 4.16 -1.79 53 20 341 -2
29SEP26 48.00 C 3.60 3.66 3.52 3.68 -1.49 54 51 903 +21
29SEP26 49.00 C 3.62 3.62 3.18 3.25 -1.47 55 25 165 -10
29SEP26 50.00 C 3.20 3.20 2.85 2.88 -1.26 56 18 1,917 +18
29SEP26 52.50 C 2.58 2.58 1.99 2.11 -1.05 58 39 1,131 +16
29SEP26 55.00 C 1.86 1.86 1.45 1.55 -0.88 60 13 387 0
29SEP26 57.50 C 1.21 1.21 1.11 1.15 -0.74 62 46 256 -14
29SEP26 60.00 C 0.92 0.92 0.85 0.87 -0.63 64 26 319 0
29SEP26 62.50 C 0.72 0.72 0.72 0.67 -0.53 66 30 894 +30
29SEP26 65.00 C 0.56 0.56 0.56 0.51 -0.47 68 30 149 +30
29SEP26 67.50 C 0.00 0.00 0.00 0.41 -0.40 71 0 247 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 -0.37 72 0 215 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.33 74 0 3 0
29OCT26 26.00 C 0.00 0.00 0.00 22.74 -2.34 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 21.75 -2.33 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.77 -2.32 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.78 -2.34 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.81 -2.34 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.83 -2.34 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.87 -2.33 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.95 -2.27 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.96 -2.20 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.03 -2.19 51 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.17 -2.23 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.28 -1.94 52 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.42 -2.01 52 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.59 -1.98 52 0 87 0
29OCT26 40.00 C 0.00 0.00 0.00 9.79 -1.94 52 0 74 0
29OCT26 41.00 C 0.00 0.00 0.00 9.03 -1.89 52 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 8.42 -1.50 54 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 7.75 -1.45 54 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 7.10 -1.42 54 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 6.50 -1.62 54 0 72 0
29OCT26 46.00 C 0.00 0.00 0.00 5.93 -1.34 54 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 5.24 -1.47 52 0 153 0
29OCT26 48.00 C 4.95 4.95 4.74 4.82 -1.52 53 28 122 -2
29OCT26 49.00 C 5.16 5.16 4.43 4.38 -1.45 54 45 234 +30
29OCT26 50.00 C 4.68 4.69 3.91 3.99 -1.36 54 80 168 +39
29OCT26 52.50 C 3.18 3.18 3.16 3.18 -1.13 55 23 91 +11
29OCT26 55.00 C 2.54 2.54 2.50 2.54 -0.97 57 58 107 -17
29OCT26 57.50 C 2.00 2.06 2.00 2.01 -0.84 58 53 82 -8
29OCT26 60.00 C 1.86 1.86 1.68 1.65 -0.68 60 14 2,005 +1
29OCT26 62.50 C 0.00 0.00 0.00 1.31 -0.64 61 0 362 0
29OCT26 65.00 C 1.10 1.10 1.10 1.06 -0.57 62 1 29 -1
29OCT26 67.50 C 0.00 0.00 0.00 0.85 -0.52 63 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.69 -0.47 64 0 2,229 0
29OCT26 72.50 C 0.00 0.00 0.00 0.57 -0.43 65 0 40 0
27NOV26 29.00 C 0.00 0.00 0.00 19.95 -2.33 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 18.99 -2.19 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.03 -2.33 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.09 -2.11 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.19 -2.03 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.29 -2.15 52 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.39 -1.84 51 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.54 -1.86 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.76 -1.98 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.96 -1.99 52 0 15 0
27NOV26 39.00 C 11.03 11.03 11.03 11.12 -2.16 51 30 434 +30
27NOV26 40.00 C 0.00 0.00 0.00 10.44 -1.70 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.73 -1.69 52 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 9.05 -1.67 52 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 8.39 -1.80 52 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 8.03 -1.38 55 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 7.45 -1.35 55 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 6.90 -1.58 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.19 -1.73 53 0 46 0
27NOV26 48.00 C 0.00 0.00 0.00 5.76 -1.50 53 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 5.35 -1.44 54 0 38 0
27NOV26 50.00 C 0.00 0.00 0.00 5.00 -1.30 55 0 27 0
27NOV26 52.50 C 4.18 4.18 4.18 4.17 -1.12 56 15 45 +15
27NOV26 55.00 C 0.00 0.00 0.00 3.38 -1.11 56 0 63 0
27NOV26 57.50 C 0.00 0.00 0.00 2.88 -0.91 58 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 2.43 -0.80 59 0 210 0
27NOV26 62.50 C 2.10 2.10 2.03 2.10 -0.69 61 22 81 +1
27NOV26 65.00 C 0.00 0.00 0.00 1.79 -0.64 62 0 90 0
27NOV26 67.50 C 0.00 0.00 0.00 1.49 -0.64 62 0 165 0
27NOV26 70.00 C 0.00 0.00 0.00 1.28 -0.60 63 0 92 0
27NOV26 72.50 C 1.19 1.19 1.10 1.11 -0.56 64 150 180 +150
30DEC26 21.00 C 0.00 0.00 0.00 27.82 -2.40 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 26.83 -2.40 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 25.85 -2.40 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 24.87 -2.39 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.89 -2.39 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.92 -2.39 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.07 -2.27 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.12 -2.16 56 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 20.13 -2.41 53 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 19.25 -1.93 54 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.34 -2.20 54 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.44 -2.01 53 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.56 -2.17 53 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 15.70 -2.05 53 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 14.91 -1.83 53 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.06 -1.78 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.30 -1.88 53 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.54 -2.00 52 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 11.82 -1.75 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.12 -1.71 52 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 10.44 -1.68 52 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 9.80 -1.82 52 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 9.18 -1.61 52 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.61 -1.48 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 8.07 -1.71 53 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 7.56 -1.65 53 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 6.98 -1.48 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 6.59 -1.61 53 0 802 0
30DEC26 49.00 C 0.00 0.00 0.00 6.18 -1.50 53 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 5.81 -1.44 54 0 217 0
30DEC26 52.50 C 0.00 0.00 0.00 4.96 -1.27 55 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 4.24 -1.13 55 0 0 0
30DEC26 57.50 C 3.66 3.66 3.66 3.66 -0.93 56 15 34 +15
30DEC26 60.00 C 0.00 0.00 0.00 3.16 -0.91 57 0 69 0
30DEC26 62.50 C 2.72 2.72 2.71 2.75 -0.93 58 120 111 +18
30DEC26 65.00 C 0.00 0.00 0.00 2.41 -0.70 59 0 10 0
30DEC26 67.50 C 0.00 0.00 0.00 2.12 -0.64 61 0 15 0
30DEC26 70.00 C 1.82 1.84 1.77 1.87 -0.59 61 1,251 1,299 +1,251
30DEC26 72.50 C 1.63 1.63 1.63 1.66 -0.54 62 32 47 +32
30MAR27 21.00 C 0.00 0.00 0.00 28.01 -2.40 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.23 -2.21 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.40 -2.09 63 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.39 -2.27 59 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 24.46 -1.89 58 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.58 -1.88 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.65 -2.24 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.74 -2.31 55 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 20.85 -2.31 54 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.03 -2.26 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.25 -2.18 55 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.38 -2.22 53 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.59 -2.19 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 16.82 -2.15 53 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.08 -1.82 53 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.35 -1.82 53 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.65 -1.78 53 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 13.97 -1.76 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.33 -1.95 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.69 -1.69 52 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.08 -1.89 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.50 -1.85 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.62 -1.87 50 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.44 -1.58 53 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.94 -1.69 53 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 9.47 -1.64 53 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.87 -1.73 52 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 8.45 -1.66 52 0 95 0
30MAR27 49.00 C 8.48 8.48 8.48 8.13 -1.51 53 30 94 +30
30MAR27 50.00 C 0.00 0.00 0.00 7.79 -1.45 53 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 6.85 -1.40 53 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 6.21 -1.08 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.52 -1.01 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 4.94 -0.92 56 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.37 -0.97 56 0 205 0
30MAR27 65.00 C 0.00 0.00 0.00 3.87 -0.90 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.43 -0.88 56 0 0 0
30MAR27 70.00 C 3.30 3.30 3.30 3.05 -0.87 56 25 45 +5
30MAR27 72.50 C 3.08 3.08 2.96 2.71 -0.82 56 45 45 +45
29JUN27 21.00 C 0.00 0.00 0.00 28.57 -2.11 60 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 27.66 -2.45 59 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 26.76 -2.09 58 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 25.89 -2.06 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.02 -2.04 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.16 -2.03 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.30 -2.03 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.51 -2.29 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.66 -2.33 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.90 -1.97 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.13 -2.25 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.38 -2.09 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.64 -1.86 54 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 17.97 -1.80 54 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.23 -1.81 53 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 16.57 -1.67 53 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 15.88 -1.78 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.23 -1.78 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.69 -1.68 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.11 -1.64 53 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.55 -1.60 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.98 -1.60 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.48 -1.53 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.98 -1.52 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.50 -1.70 53 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 11.04 -1.66 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.43 -1.79 52 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 10.02 -1.75 52 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 9.63 -1.62 52 0 23 0
29JUN27 50.00 C 0.00 0.00 0.00 9.38 -1.53 53 0 43 0
29JUN27 52.50 C 0.00 0.00 0.00 8.65 -1.26 54 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 7.75 -1.27 54 0 2 0
29JUN27 57.50 C 0.00 0.00 0.00 7.18 -1.06 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 6.57 -0.97 55 0 4 0
29JUN27 62.50 C 0.00 0.00 0.00 5.93 -0.99 55 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 5.42 -0.95 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.98 -0.89 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.62 -0.86 57 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.26 -0.78 57 0 0 0
TOTAL CALL 4,153 65,975 +2,014
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 296 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 281 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 266 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 252 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 238 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 225 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 213 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 201 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 189 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 155 0 944 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 134 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 124 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 680 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 471 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 434 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 796 0
28AUG26 40.00 P 0.04 0.06 0.04 0.01 0.00 78 47 371 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 0.00 75 0 192 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 +0.02 77 0 136 0
28AUG26 43.00 P 0.15 0.16 0.15 0.11 +0.05 78 20 376 +20
28AUG26 44.00 P 0.14 0.25 0.14 0.21 +0.11 79 67 473 -45
28AUG26 45.00 P 0.35 0.42 0.32 0.37 +0.20 79 70 447 -33
28AUG26 46.00 P 0.40 0.66 0.40 0.62 +0.33 80 451 377 -59
28AUG26 47.00 P 0.44 1.00 0.44 0.95 +0.51 81 440 509 +230
28AUG26 48.00 P 0.96 1.36 0.95 1.39 +0.73 83 260 320 +115
28AUG26 49.00 P 1.06 1.76 1.06 1.93 +0.94 84 17 895 +2
28AUG26 50.00 P 1.85 2.56 1.85 2.59 +1.22 87 47 95 +13
28AUG26 52.50 P 0.00 0.00 0.00 4.43 +1.53 89 0 16 0
28AUG26 55.00 P 0.00 0.00 0.00 6.78 +2.01 106 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.19 +2.08 122 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.58 +2.08 130 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.99 +2.23 132 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.55 +2.17 161 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.15 +2.40 195 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.43 +1.96 155 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.11 +2.34 219 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.07 - 59 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 0.10 - 60 0 0 -
04SEP26 41.50 P 0.18 0.18 0.18 0.13 - 60 20 20 -
04SEP26 42.00 P 0.00 0.00 0.00 0.17 - 60 0 0 -
04SEP26 42.50 P 0.24 0.24 0.24 0.23 - 60 4 4 -
04SEP26 43.00 P 0.36 0.36 0.36 0.30 - 61 1 1 -
04SEP26 43.50 P 0.00 0.00 0.00 0.38 - 61 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 0.48 - 62 0 0 -
04SEP26 44.50 P 0.57 0.60 0.57 0.59 - 62 2 1 -
04SEP26 45.00 P 0.67 0.67 0.67 0.72 - 63 20 20 -
04SEP26 45.50 P 0.00 0.00 0.00 0.86 - 63 0 0 -
04SEP26 46.00 P 1.01 1.01 1.01 1.04 - 64 10 10 -
04SEP26 46.50 P 0.00 0.00 0.00 1.22 - 64 0 0 -
04SEP26 47.00 P 1.08 1.08 1.08 1.43 - 64 2 2 -
04SEP26 47.50 P 1.65 1.65 1.61 1.65 - 65 8 8 -
04SEP26 48.00 P 0.00 0.00 0.00 1.90 - 65 0 0 -
04SEP26 48.50 P 2.09 2.09 2.09 2.17 - 66 2 2 -
04SEP26 49.00 P 0.00 0.00 0.00 2.47 - 67 0 0 -
04SEP26 49.50 P 2.78 2.81 2.78 2.75 - 67 30 30 -
04SEP26 50.00 P 3.11 3.11 3.11 3.08 - 68 15 15 -
04SEP26 51.00 P 0.00 0.00 0.00 3.72 - 68 0 0 -
04SEP26 52.00 P 0.00 0.00 0.00 4.47 - 69 0 0 -
04SEP26 53.00 P 0.00 0.00 0.00 5.27 - 71 0 0 -
04SEP26 54.00 P 0.00 0.00 0.00 6.10 - 72 0 0 -
04SEP26 55.00 P 0.00 0.00 0.00 6.96 - 73 0 0 -
04SEP26 56.00 P 0.00 0.00 0.00 7.86 - 75 0 0 -
04SEP26 57.00 P 0.00 0.00 0.00 8.76 - 76 0 0 -
04SEP26 58.00 P 0.00 0.00 0.00 9.98 - 93 0 0 -
04SEP26 59.00 P 0.00 0.00 0.00 10.69 - 83 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 11.91 - 102 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 12.71 - 95 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 13.82 - 107 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 14.79 - 110 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 15.58 - 98 0 0 -
04SEP26 65.00 P 0.00 0.00 0.00 16.55 - 99 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 17.60 - 109 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 18.68 - 120 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 19.59 - 115 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 20.56 - 116 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 21.47 - 107 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 22.58 - 126 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 94 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 794 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 1,622 0
29SEP26 37.00 P 0.23 0.23 0.23 0.10 -0.01 49 1 1,278 +1
29SEP26 38.00 P 0.00 0.00 0.00 0.16 0.00 49 0 674 0
29SEP26 39.00 P 0.35 0.38 0.35 0.26 +0.03 51 32 698 +32
29SEP26 40.00 P 0.47 0.47 0.47 0.38 +0.06 51 45 2,322 +45
29SEP26 41.00 P 0.69 0.69 0.69 0.55 +0.12 52 30 711 0
29SEP26 42.00 P 0.71 0.71 0.71 0.76 +0.18 52 15 270 +15
29SEP26 43.00 P 0.91 1.05 0.91 1.03 +0.28 53 2 196 +2
29SEP26 44.00 P 1.20 1.33 1.20 1.33 +0.39 54 49 172 +44
29SEP26 45.00 P 1.47 1.73 1.47 1.70 +0.49 55 55 347 +40
29SEP26 46.00 P 2.08 2.17 2.04 2.13 +0.66 55 31 294 -12
29SEP26 47.00 P 2.50 2.61 2.33 2.59 +0.79 56 62 1,071 -6
29SEP26 48.00 P 2.50 3.13 2.50 3.12 +0.92 57 84 288 +10
29SEP26 49.00 P 0.00 0.00 0.00 3.68 +1.04 57 0 91 0
29SEP26 50.00 P 3.61 4.15 3.61 4.29 +1.14 58 20 82 +14
29SEP26 52.50 P 0.00 0.00 0.00 6.03 +1.39 61 0 20 0
29SEP26 55.00 P 0.00 0.00 0.00 7.86 +1.41 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.99 +1.45 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.29 +1.59 68 0 200 0
29SEP26 62.50 P 0.00 0.00 0.00 14.57 +1.63 70 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.87 +1.66 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.24 +1.87 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.49 +1.80 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.11 +2.17 78 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.04 53 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 +0.06 54 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 +0.08 53 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.16 +0.12 53 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.23 +0.16 54 0 161 0
29OCT26 35.00 P 0.35 0.35 0.35 0.31 +0.20 54 20 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.42 +0.26 54 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.54 +0.30 54 0 272 0
29OCT26 38.00 P 0.71 0.71 0.71 0.71 +0.38 54 39 768 +1
29OCT26 39.00 P 0.86 0.86 0.86 0.89 +0.43 54 45 382 +45
29OCT26 40.00 P 1.02 1.05 1.01 1.11 +0.50 54 85 467 -20
29OCT26 41.00 P 0.00 0.00 0.00 1.32 +0.53 54 0 577 0
29OCT26 42.00 P 1.46 1.58 1.46 1.59 +0.56 54 145 401 +130
29OCT26 43.00 P 1.83 1.86 1.79 1.91 +0.62 54 55 279 +55
29OCT26 44.00 P 2.14 2.27 2.14 2.26 +0.66 54 40 224 -25
29OCT26 45.00 P 2.60 2.63 2.60 2.67 +0.73 54 24 121 +13
29OCT26 46.00 P 0.00 0.00 0.00 3.11 +0.79 54 0 114 0
29OCT26 47.00 P 0.00 0.00 0.00 3.60 +0.85 55 0 66 0
29OCT26 48.00 P 4.18 4.18 4.18 4.12 +0.94 55 15 135 +15
29OCT26 49.00 P 4.66 4.66 4.66 4.69 +1.01 55 15 197 +15
29OCT26 50.00 P 4.85 4.85 4.85 5.31 +1.10 56 15 97 +15
29OCT26 52.50 P 0.00 0.00 0.00 7.00 +1.32 57 0 14 0
29OCT26 55.00 P 0.00 0.00 0.00 8.81 +1.40 58 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.80 +1.49 60 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.88 +1.42 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.05 +1.74 62 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.31 +1.76 64 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.58 +1.81 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.91 +1.84 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.28 +1.88 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.15 +0.09 56 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.21 +0.13 57 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.28 +0.16 57 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.36 +0.19 56 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.45 +0.22 56 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.55 +0.24 55 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.68 +0.28 55 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.84 +0.31 55 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 1.02 +0.36 55 0 65 0
27NOV26 38.00 P 1.13 1.13 1.13 1.22 +0.39 55 25 59 +25
27NOV26 39.00 P 1.40 1.40 1.40 1.45 +0.43 55 25 135 +25
27NOV26 40.00 P 1.56 1.62 1.56 1.71 +0.46 55 52 144 +42
27NOV26 41.00 P 0.00 0.00 0.00 1.98 +0.49 54 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.31 +0.52 54 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 2.65 +0.58 54 0 34 0
27NOV26 44.00 P 2.82 2.82 2.82 3.03 +0.63 54 15 32 +15
27NOV26 45.00 P 3.33 3.33 3.33 3.49 +0.73 54 15 82 0
27NOV26 46.00 P 3.62 3.62 3.62 3.93 +0.78 55 15 45 -15
27NOV26 47.00 P 0.00 0.00 0.00 4.42 +0.86 54 0 22 0
27NOV26 48.00 P 4.74 4.74 4.74 5.04 +1.01 56 10 36 +3
27NOV26 49.00 P 0.00 0.00 0.00 5.50 +0.97 55 0 15 0
27NOV26 50.00 P 5.96 6.17 5.96 6.11 +0.98 55 32 38 0
27NOV26 52.50 P 0.00 0.00 0.00 7.81 +1.28 57 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.56 +1.30 57 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.48 +1.40 58 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.54 +1.40 60 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.63 +1.55 61 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.80 +1.51 61 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.02 +1.43 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.29 +1.51 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.60 +1.56 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 +0.04 50 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.13 +0.05 50 0 229 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 +0.06 50 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.08 50 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 +0.11 51 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 +0.13 51 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.56 +0.17 51 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.70 +0.19 51 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.88 +0.24 52 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 1.04 +0.24 51 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 1.31 +0.33 52 0 1,183 0
30DEC26 38.00 P 0.00 0.00 0.00 1.55 +0.36 52 0 1,182 0
30DEC26 39.00 P 1.88 1.88 1.88 1.86 +0.43 53 25 40 +3
30DEC26 40.00 P 0.00 0.00 0.00 2.15 +0.46 53 0 48 0
30DEC26 41.00 P 0.00 0.00 0.00 2.53 +0.53 53 0 63 0
30DEC26 42.00 P 0.00 0.00 0.00 2.84 +0.53 53 0 832 0
30DEC26 43.00 P 0.00 0.00 0.00 3.31 +0.63 54 0 255 0
30DEC26 44.00 P 0.00 0.00 0.00 3.65 +0.59 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.10 +0.66 53 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.59 +0.75 53 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 5.16 +0.87 54 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 5.70 +0.90 54 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 6.23 +0.94 54 0 15 0
30DEC26 50.00 P 6.30 6.70 6.30 6.94 +1.11 55 9 10 +6
30DEC26 52.50 P 7.85 7.85 7.85 8.52 +1.22 56 9 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.30 +1.36 57 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.24 +1.50 58 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 14.13 +1.19 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.18 +1.37 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.30 +1.43 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.47 +1.51 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.69 +1.55 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.95 +1.42 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 0.00 47 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.26 +0.04 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 +0.05 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.44 +0.06 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.56 +0.09 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.70 +0.11 50 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.86 +0.13 50 0 2,622 0
30MAR27 32.00 P 0.00 0.00 0.00 1.05 +0.17 51 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.25 +0.19 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.50 +0.25 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.75 +0.26 51 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 2.04 +0.31 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.36 +0.38 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.68 +0.38 52 0 75 0
30MAR27 39.00 P 0.00 0.00 0.00 3.06 +0.45 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.46 +0.52 53 0 51 0
30MAR27 41.00 P 0.00 0.00 0.00 3.86 +0.53 53 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.28 +0.59 53 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.71 +0.60 53 0 0 0
30MAR27 44.00 P 5.11 5.11 5.11 5.12 +0.65 53 25 25 0
30MAR27 45.00 P 0.00 0.00 0.00 5.65 +0.75 53 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 6.16 +0.79 53 0 15 0
30MAR27 47.00 P 6.75 6.75 6.75 6.70 +0.96 53 20 20 +5
30MAR27 48.00 P 0.00 0.00 0.00 7.31 +0.88 54 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 7.84 +0.96 53 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 8.39 +0.96 53 0 19 0
30MAR27 52.50 P 0.00 0.00 0.00 10.10 +1.19 54 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.79 +1.27 55 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 13.62 +1.36 55 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 15.45 +1.36 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.42 +1.41 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.53 +1.35 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.60 +1.43 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.32 +0.96 54 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.93 +1.56 58 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.20 +0.03 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.26 +0.04 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.34 +0.05 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.43 +0.07 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.53 +0.07 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.67 +0.11 52 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.81 +0.11 52 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.98 +0.15 52 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.16 +0.17 52 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.35 +0.17 52 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.60 +0.23 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.84 +0.25 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.09 +0.25 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.41 +0.32 52 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 2.68 +0.31 52 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.00 +0.32 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.33 +0.33 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.71 +0.39 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.16 +0.45 53 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.56 +0.45 53 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.98 +0.48 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.38 +0.47 52 0 25 0
29JUN27 43.00 P 0.00 0.00 0.00 5.84 +0.59 52 0 1 0
29JUN27 44.00 P 6.36 6.36 6.36 6.33 +0.71 53 25 25 +25
29JUN27 45.00 P 0.00 0.00 0.00 6.84 +0.73 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.36 +0.80 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.91 +0.83 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.48 +0.87 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.07 +0.93 53 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 9.58 +0.88 52 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 11.34 +1.15 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.05 +1.27 54 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 14.85 +1.32 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.03 +1.57 57 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 18.56 +1.36 55 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 20.55 +1.20 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.58 +1.26 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.67 +1.39 56 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.79 +1.38 56 0 0 0
TOTAL PUT 2,759 71,254 +806
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.235
28AUG26 3.90 C 0.000 0.000 0.000 2.340 -0.042 195 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.241 -0.041 191 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.140 -0.042 176 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 2.042 -0.040 177 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.942 -0.040 167 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.840 -0.042 149 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.740 -0.043 140 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.641 -0.042 136 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.540 -0.043 123 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.441 -0.042 119 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.343 -0.040 117 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.240 -0.043 98 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.987 -0.046 59 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.737 -0.046 43 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.487 -0.047 28 0 463 0
28AUG26 6.00 C 0.000 0.000 0.000 0.244 -0.048 27 0 785 0
28AUG26 6.25 C 0.000 0.000 0.000 0.074 -0.030 30 0 1,031 0
28AUG26 6.50 C 0.000 0.000 0.000 0.011 -0.011 31 0 464 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 -0.001 33 0 372 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 58 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 81 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 128 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 137 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 145 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.453 -0.039 74 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.353 -0.039 71 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.254 -0.039 68 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.154 -0.039 64 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.056 -0.037 63 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.955 -0.038 58 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.854 -0.040 54 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.755 -0.039 51 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.656 -0.038 49 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.556 -0.039 46 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.456 -0.039 43 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.356 -0.039 39 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.254 -0.029 34 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.995 -0.054 0 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.755 -0.035 21 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.542 -0.041 26 0 606 0
29SEP26 6.00 C 0.000 0.000 0.000 0.342 -0.034 24 0 738 0
29SEP26 6.25 C 0.210 0.210 0.210 0.202 -0.025 25 1 568 +1
29SEP26 6.50 C 0.130 0.130 0.130 0.110 -0.015 26 3 1,141 -3
29SEP26 6.75 C 0.062 0.062 0.062 0.053 -0.011 26 1 319 0
29SEP26 7.00 C 0.031 0.031 0.031 0.023 -0.005 26 5 181 -5
29SEP26 7.25 C 0.000 0.000 0.000 0.009 -0.002 26 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 -0.001 26 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 -0.001 26 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.356 -0.046 38 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.257 -0.045 39 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.159 -0.044 41 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.059 -0.044 38 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.963 -0.041 41 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.859 -0.045 30 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.760 -0.045 30 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.661 -0.045 29 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.565 -0.042 32 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.466 -0.029 30 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.369 -0.026 30 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.270 -0.015 28 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.027 -0.045 25 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.802 -0.041 26 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.586 -0.053 24 0 213 0
29OCT26 6.00 C 0.000 0.000 0.000 0.411 -0.031 24 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.276 -0.024 25 0 33 0
29OCT26 6.50 C 0.200 0.200 0.200 0.175 -0.018 25 7 229 0
29OCT26 6.75 C 0.119 0.119 0.119 0.109 -0.009 26 6 102 +6
29OCT26 7.00 C 0.069 0.069 0.069 0.063 -0.009 26 6 50 0
29OCT26 7.25 C 0.000 0.000 0.000 0.034 -0.005 26 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.017 -0.003 26 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.009 -0.001 26 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 -0.001 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.166 -0.046 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.070 -0.033 34 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.967 -0.047 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.866 -0.038 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.771 -0.034 26 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.668 -0.038 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.573 -0.047 24 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.476 -0.047 25 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.377 -0.049 23 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.282 -0.009 24 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.056 -0.016 26 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.842 -0.014 26 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.632 -0.033 24 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.470 -0.030 24 0 119 0
27NOV26 6.25 C 0.000 0.000 0.000 0.337 -0.026 25 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.238 -0.016 25 0 2 0
27NOV26 6.75 C 0.000 0.000 0.000 0.164 -0.014 26 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.107 -0.012 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.067 -0.008 26 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.040 -0.006 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.024 -0.003 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.014 -0.002 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.008 -0.001 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 0.000 27 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 27 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.387 -0.026 50 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.288 -0.014 48 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.188 -0.024 45 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.090 -0.013 43 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.992 -0.022 42 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.894 -0.010 40 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.796 -0.009 38 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.697 -0.009 36 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.599 -0.021 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.503 -0.020 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.408 -0.018 32 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.282 -0.016 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.070 -0.035 27 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.842 -0.030 24 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.645 -0.042 24 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.489 -0.038 24 0 320 0
30DEC26 6.25 C 0.000 0.000 0.000 0.381 -0.036 26 0 206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.271 -0.032 26 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.189 -0.015 26 0 77 0
30DEC26 7.00 C 0.000 0.000 0.000 0.128 -0.020 26 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.084 -0.016 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.054 -0.012 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.034 -0.009 26 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.021 -0.006 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 -0.004 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.003 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 -0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.388 -0.025 42 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.290 -0.012 40 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.191 -0.021 38 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.094 -0.009 37 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.994 -0.020 35 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.898 -0.006 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.802 -0.003 33 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.709 +0.003 32 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.615 -0.005 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.521 -0.002 31 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.430 +0.002 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.342 0.000 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.115 -0.018 27 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.912 -0.029 26 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.721 -0.084 24 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.615 -0.011 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.489 -0.029 26 0 218 0
30MAR27 6.50 C 0.000 0.000 0.000 0.384 -0.026 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.298 -0.023 26 0 134 0
30MAR27 7.00 C 0.000 0.000 0.000 0.229 -0.019 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.173 -0.015 26 0 45 0
30MAR27 7.50 C 0.161 0.161 0.161 0.129 -0.014 26 40 40 +40
30MAR27 7.75 C 0.000 0.000 0.000 0.096 -0.012 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.071 -0.009 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.052 -0.007 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.037 -0.005 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.027 -0.004 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.019 -0.004 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.014 -0.002 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.010 -0.002 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.392 -0.021 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.292 -0.010 35 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.195 -0.017 33 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.099 -0.004 32 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.000 -0.014 31 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.909 +0.005 31 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.820 +0.006 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.730 +0.006 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.641 +0.004 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.557 +0.003 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.469 -0.002 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.390 0.000 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.198 +0.001 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.007 -0.026 26 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.861 -0.004 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.722 -0.010 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.585 -0.016 26 0 131 0
29JUN27 6.50 C 0.509 0.509 0.509 0.486 -0.022 26 30 90 +30
29JUN27 6.75 C 0.000 0.000 0.000 0.403 -0.020 26 0 30 0
29JUN27 7.00 C 0.000 0.000 0.000 0.330 -0.011 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.268 -0.022 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.215 -0.018 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.170 -0.018 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.136 -0.015 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.107 -0.011 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.084 -0.011 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.066 -0.009 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.051 -0.007 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.040 -0.006 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.031 -0.004 26 0 0 0
TOTAL CALL 99 13,779 +69
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 168 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 160 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 152 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 144 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 136 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 128 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 120 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 113 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 106 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 98 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 91 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 84 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 68 0 348 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 362 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 358 0
28AUG26 6.00 P 0.012 0.012 0.012 0.013 +0.002 32 2 617 -2
28AUG26 6.25 P 0.086 0.086 0.086 0.092 +0.016 32 30 134 +30
28AUG26 6.50 P 0.000 0.000 0.000 0.274 +0.029 31 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.515 +0.030 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.772 +0.030 65 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.015 +0.030 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.265 +0.008 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.515 +0.008 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.765 +0.009 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.015 +0.008 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.265 +0.008 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.515 +0.006 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.765 +0.005 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.015 +0.006 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.265 +0.005 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 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 0.000 0.000 0.000 0.003 0.000 26 0 841 0
29SEP26 5.50 P 0.012 0.012 0.012 0.013 +0.002 26 1 711 0
29SEP26 5.75 P 0.000 0.000 0.000 0.042 +0.006 26 0 669 0
29SEP26 6.00 P 0.000 0.000 0.000 0.103 +0.011 26 0 622 0
29SEP26 6.25 P 0.200 0.200 0.200 0.212 +0.020 27 1 739 0
29SEP26 6.50 P 0.353 0.353 0.353 0.368 +0.029 27 2 172 +2
29SEP26 6.75 P 0.000 0.000 0.000 0.565 +0.033 28 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.783 +0.027 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.016 +0.015 26 0 15 0
29SEP26 7.50 P 0.000 0.000 0.000 1.265 +0.008 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.515 +0.008 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.765 +0.009 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.015 +0.008 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.265 +0.008 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.515 -0.003 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.765 -0.004 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.015 -0.003 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.265 -0.004 0 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 0.001 0.001 0.001 0.001 0.000 32 160 160 +160
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 0.005 +0.001 26 0 79 0
29OCT26 5.25 P 0.020 0.020 0.020 0.015 +0.002 26 10 70 0
29OCT26 5.50 P 0.040 0.040 0.040 0.039 +0.005 26 50 183 +2
29OCT26 5.75 P 0.000 0.000 0.000 0.083 +0.007 26 0 172 0
29OCT26 6.00 P 0.150 0.157 0.150 0.158 +0.011 26 2 125 0
29OCT26 6.25 P 0.000 0.000 0.000 0.276 +0.021 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.425 +0.026 27 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.611 +0.033 27 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.820 +0.035 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.045 +0.032 30 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.268 +0.011 27 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.515 +0.008 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.765 +0.009 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.015 +0.008 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.265 +0.008 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.515 -0.003 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.765 -0.004 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.015 -0.003 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.265 -0.004 0 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 0.000 27 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.003 0.000 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 0.000 26 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.009 +0.001 26 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.014 +0.002 26 0 50 0
27NOV26 5.25 P 0.036 0.036 0.036 0.033 +0.004 26 10 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.068 +0.007 26 0 5 0
27NOV26 5.75 P 0.000 0.000 0.000 0.125 +0.009 26 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.212 +0.015 26 0 34 0
27NOV26 6.25 P 0.000 0.000 0.000 0.327 +0.019 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.477 +0.027 27 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.653 +0.031 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.855 +0.037 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.076 +0.040 30 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.290 +0.020 29 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.523 +0.007 29 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.765 -0.001 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.015 +0.008 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.265 +0.002 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.515 -0.003 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.765 -0.004 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.015 -0.003 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.265 -0.004 0 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 0.000 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.005 0.000 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.007 0.000 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.010 0.000 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.014 0.000 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.019 0.000 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.026 0.000 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.036 +0.001 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.068 +0.004 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.118 +0.003 25 0 55 0
30DEC26 5.75 P 0.000 0.000 0.000 0.192 +0.007 25 0 483 0
30DEC26 6.00 P 0.000 0.000 0.000 0.292 +0.010 25 0 266 0
30DEC26 6.25 P 0.000 0.000 0.000 0.418 +0.016 25 0 211 0
30DEC26 6.50 P 0.565 0.565 0.565 0.565 +0.016 24 30 105 +30
30DEC26 6.75 P 0.000 0.000 0.000 0.737 +0.025 24 0 15 0
30DEC26 7.00 P 0.000 0.000 0.000 0.941 +0.027 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.166 +0.035 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.359 -0.003 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.588 +0.001 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.823 +0.003 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.058 0.000 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.298 -0.002 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.541 +0.015 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.784 -0.002 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.030 +0.012 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.275 -0.007 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.006 0.000 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.008 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.011 +0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.015 +0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.018 -0.001 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.024 -0.001 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.031 -0.001 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.043 +0.002 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.053 +0.002 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.066 +0.004 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.079 +0.004 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.128 +0.005 25 0 63 0
30MAR27 5.50 P 0.000 0.000 0.000 0.194 +0.007 25 0 76 0
30MAR27 5.75 P 0.000 0.000 0.000 0.280 +0.010 25 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.385 +0.013 25 0 53 0
30MAR27 6.25 P 0.503 0.503 0.503 0.513 +0.015 25 30 60 +30
30MAR27 6.50 P 0.000 0.000 0.000 0.663 +0.018 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.829 +0.025 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.017 +0.029 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.202 +0.015 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.417 -0.004 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.636 -0.005 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.862 -0.004 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.092 -0.005 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.325 -0.008 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.563 -0.006 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.804 -0.010 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.046 -0.009 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.290 -0.009 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.012 0.000 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 0.000 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.026 0.000 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.033 0.000 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.039 -0.002 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.049 -0.002 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.060 +0.001 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.073 +0.001 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.090 +0.001 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.107 +0.003 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.126 +0.004 26 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.185 +0.006 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.262 +0.010 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.349 +0.007 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.470 +0.005 26 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.601 +0.022 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.748 +0.010 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.899 +0.014 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.079 +0.026 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.272 +0.028 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.459 -0.008 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.671 -0.007 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.890 -0.008 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.115 -0.008 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.345 -0.008 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.579 -0.006 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.815 -0.009 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.057 -0.006 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.298 -0.008 0 0 0 0
TOTAL PUT 328 15,126 +252
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 ($0.001) CLOSING PRICE HK$ 5.485
28AUG26 3.60 C 0.000 0.000 0.000 1.904 -0.003 231 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.804 -0.003 218 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.703 -0.004 203 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.604 -0.003 193 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.504 -0.005 181 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.404 -0.005 169 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.304 -0.005 157 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.204 -0.005 146 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.104 -0.004 134 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.004 -0.005 123 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.905 -0.003 114 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.804 -0.005 101 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.705 -0.004 91 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.604 -0.005 79 0 72 0
28AUG26 5.00 C 0.000 0.000 0.000 0.489 -0.021 45 0 5,188 0
28AUG26 5.25 C 0.252 0.252 0.252 0.243 -0.025 30 3 8,982 -3
28AUG26 5.50 C 0.059 0.060 0.055 0.052 -0.008 25 872 9,385 +31
28AUG26 5.75 C 0.006 0.006 0.005 0.003 -0.001 26 405 6,227 +345
28AUG26 6.00 C 0.003 0.003 0.003 0.001 0.000 38 1 2,794 +1
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 52 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 66 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 79 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 143 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 152 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.510 -0.011 104 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.410 -0.012 98 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.311 -0.012 94 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.211 -0.012 89 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.111 -0.011 84 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.011 -0.012 80 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.911 -0.014 75 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.811 -0.014 71 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.703 -0.015 58 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.612 -0.006 63 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.513 -0.012 60 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.413 -0.014 55 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.314 -0.011 52 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.214 -0.015 48 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.114 -0.014 44 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.014 -0.006 40 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.912 -0.012 35 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.813 -0.016 32 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.710 -0.017 27 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.614 -0.019 25 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.514 -0.006 22 0 20,418 0
29SEP26 5.25 C 0.000 0.000 0.000 0.296 -0.016 20 0 6,211 0
29SEP26 5.50 C 0.143 0.143 0.132 0.132 -0.013 19 202 9,096 -2
29SEP26 5.75 C 0.000 0.000 0.000 0.047 -0.010 19 0 5,294 0
29SEP26 6.00 C 0.020 0.022 0.020 0.012 -0.004 19 1,220 2,883 +507
29SEP26 6.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 654 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.918 -0.007 55 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.819 -0.006 52 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.719 -0.001 48 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.620 -0.001 46 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.520 -0.005 43 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.421 -0.006 40 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.321 -0.004 37 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.222 -0.007 35 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.123 -0.005 32 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.024 -0.011 30 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.917 -0.020 23 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.830 -0.010 26 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.734 -0.011 24 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.633 -0.004 21 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.539 -0.021 20 0 1,477 0
29OCT26 5.25 C 0.361 0.361 0.342 0.337 -0.007 19 50 3,850 0
29OCT26 5.50 C 0.187 0.194 0.184 0.188 -0.007 19 240 2,131 -180
29OCT26 5.75 C 0.000 0.000 0.000 0.095 -0.003 19 0 2,325 0
29OCT26 6.00 C 0.047 0.047 0.047 0.041 -0.003 19 200 1,570 0
29OCT26 6.25 C 0.000 0.000 0.000 0.015 -0.001 19 0 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.005 -0.001 19 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.628 -0.002 38 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.529 -0.002 36 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.430 -0.001 33 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.331 -0.001 31 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.232 +0.003 29 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.135 +0.006 28 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.038 +0.003 26 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.942 +0.005 25 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.847 +0.007 23 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.754 +0.005 22 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.664 +0.005 21 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.564 -0.002 19 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.371 -0.010 18 0 471 0
27NOV26 5.50 C 0.232 0.239 0.232 0.227 -0.008 19 230 781 0
27NOV26 5.75 C 0.000 0.000 0.000 0.127 -0.006 19 0 1,065 0
27NOV26 6.00 C 0.000 0.000 0.000 0.070 -0.002 20 0 935 0
27NOV26 6.25 C 0.036 0.036 0.036 0.033 -0.001 19 400 400 +209
27NOV26 6.50 C 0.000 0.000 0.000 0.014 -0.001 19 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.003 0.000 20 0 150 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 2.430 -0.001 61 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.331 -0.001 58 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.232 -0.001 55 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.133 -0.001 52 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 2.034 -0.001 50 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.935 -0.001 47 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.836 -0.001 45 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.736 -0.002 42 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.637 -0.002 40 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.538 -0.002 37 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.440 -0.001 35 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.342 +0.005 33 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.245 +0.005 32 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.148 +0.005 30 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 1.039 -0.019 25 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.947 -0.002 25 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.853 -0.016 23 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.767 +0.003 23 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.676 -0.001 22 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.576 -0.014 20 0 1,801 0
30DEC26 5.25 C 0.403 0.403 0.403 0.394 -0.003 20 20 14,449 -20
30DEC26 5.50 C 0.248 0.248 0.248 0.252 -0.002 20 20 6,191 0
30DEC26 5.75 C 0.000 0.000 0.000 0.147 -0.006 20 0 1,601 0
30DEC26 6.00 C 0.000 0.000 0.000 0.080 -0.003 19 0 2,035 0
30DEC26 6.25 C 0.000 0.000 0.000 0.041 -0.001 19 0 600 0
30DEC26 6.50 C 0.000 0.000 0.000 0.019 -0.001 19 0 905 0
30DEC26 6.75 C 0.000 0.000 0.000 0.009 0.000 19 0 430 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 20 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 26 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 2.235 -0.002 47 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.136 -0.002 45 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.037 -0.002 42 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.938 -0.002 40 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.839 -0.002 38 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.740 -0.002 36 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.641 -0.002 34 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.542 +0.002 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.445 +0.003 31 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.348 +0.003 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.253 +0.003 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.157 -0.013 26 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.063 -0.010 25 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.968 -0.005 24 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.876 -0.010 23 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.789 -0.013 22 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.705 -0.016 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.617 +0.010 20 0 2,300 0
30MAR27 5.25 C 0.000 0.000 0.000 0.453 -0.004 20 0 9,058 0
30MAR27 5.50 C 0.000 0.000 0.000 0.320 -0.004 20 0 1,142 0
30MAR27 5.75 C 0.000 0.000 0.000 0.218 -0.007 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.144 -0.005 20 0 3,377 0
30MAR27 6.25 C 0.000 0.000 0.000 0.091 -0.004 20 0 660 0
30MAR27 6.50 C 0.000 0.000 0.000 0.057 -0.002 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.035 -0.001 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 -0.001 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 0.000 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 0.000 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 0.000 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 0.000 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 19 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.938 -0.002 34 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.839 -0.002 32 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.741 -0.002 31 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.642 -0.003 29 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.546 -0.003 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.450 -0.004 27 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.357 -0.004 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.266 -0.005 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.173 -0.008 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.081 -0.013 23 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.993 -0.016 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.910 -0.018 22 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.829 -0.018 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.754 -0.017 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.675 -0.018 20 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.522 -0.005 20 0 3,739 0
29JUN27 5.50 C 0.400 0.400 0.400 0.396 +0.003 20 5 484 +5
29JUN27 5.75 C 0.000 0.000 0.000 0.293 -0.003 20 0 561 0
29JUN27 6.00 C 0.000 0.000 0.000 0.212 -0.006 20 0 2,111 0
29JUN27 6.25 C 0.000 0.000 0.000 0.151 -0.005 20 0 645 0
29JUN27 6.50 C 0.000 0.000 0.000 0.105 -0.004 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.072 -0.002 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.048 -0.002 19 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.032 -0.001 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.021 -0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.013 -0.001 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.009 0.000 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.004 0.000 20 0 7 0
TOTAL CALL 3,868 192,914 +893
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 155 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 136 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 127 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 118 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 110 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 102 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 94 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 86 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 78 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 70 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 5,683 0
28AUG26 4.80 P 0.003 0.003 0.003 0.001 0.000 55 2 1,974 -2
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 2,377 0
28AUG26 5.00 P 0.004 0.004 0.004 0.001 0.000 40 400 8,550 0
28AUG26 5.25 P 0.006 0.008 0.006 0.003 +0.001 25 500 6,864 -370
28AUG26 5.50 P 0.052 0.052 0.051 0.062 +0.007 23 290 2,162 -290
28AUG26 5.75 P 0.000 0.000 0.000 0.267 +0.014 26 0 303 0
28AUG26 6.00 P 0.000 0.000 0.000 0.515 +0.017 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.765 +0.013 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.015 +0.014 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.265 +0.014 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.515 +0.014 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.765 +0.014 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.015 +0.014 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.265 +0.014 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.515 +0.014 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.765 +0.020 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.015 +0.020 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 72 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 68 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 65 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 61 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 58 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 55 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 48 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 3,552 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 21 0 3,598 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 0.000 20 0 5,458 0
29SEP26 4.90 P 0.010 0.010 0.010 0.004 0.000 19 300 9,189 +300
29SEP26 5.00 P 0.016 0.016 0.016 0.008 -0.001 19 40 9,515 0
29SEP26 5.25 P 0.044 0.047 0.044 0.043 +0.001 19 346 3,347 +187
29SEP26 5.50 P 0.132 0.135 0.132 0.134 +0.002 19 430 1,932 +249
29SEP26 5.75 P 0.000 0.000 0.000 0.307 +0.014 20 0 592 0
29SEP26 6.00 P 0.000 0.000 0.000 0.534 +0.024 25 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.765 +0.013 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.015 +0.014 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.265 +0.014 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.515 +0.014 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.765 +0.014 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.015 +0.014 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.265 +0.014 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.515 +0.014 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.765 +0.020 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.015 +0.020 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 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 0.000 0.000 0.000 0.001 0.000 23 0 752 0
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 0.002 +0.001 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.003 +0.001 20 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.005 +0.001 20 0 435 0
29OCT26 4.80 P 0.017 0.017 0.017 0.009 +0.001 19 25 662 +25
29OCT26 4.90 P 0.000 0.000 0.000 0.017 +0.003 20 0 2,028 0
29OCT26 5.00 P 0.034 0.034 0.034 0.028 +0.004 20 20 2,149 -20
29OCT26 5.25 P 0.080 0.080 0.080 0.082 +0.008 20 60 1,519 -60
29OCT26 5.50 P 0.170 0.170 0.170 0.183 +0.011 20 10 860 +10
29OCT26 5.75 P 0.000 0.000 0.000 0.342 +0.015 20 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.550 +0.021 22 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.766 +0.002 19 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.015 +0.014 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.265 +0.014 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.515 +0.014 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.765 +0.014 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.015 +0.014 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.265 +0.014 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.515 +0.014 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.765 +0.017 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.015 +0.018 0 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 0.000 19 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.004 0.000 19 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.007 +0.001 19 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.012 +0.002 19 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.020 +0.003 19 0 1,037 0
27NOV26 4.90 P 0.043 0.043 0.043 0.031 +0.004 19 100 871 +29
27NOV26 5.00 P 0.055 0.055 0.053 0.046 +0.005 19 410 914 +410
27NOV26 5.25 P 0.000 0.000 0.000 0.110 +0.009 20 0 1,562 0
27NOV26 5.50 P 0.219 0.219 0.219 0.217 +0.014 20 20 317 +20
27NOV26 5.75 P 0.000 0.000 0.000 0.371 +0.017 20 0 282 0
27NOV26 6.00 P 0.000 0.000 0.000 0.567 +0.019 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.777 +0.002 21 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.015 -0.002 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.265 +0.006 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.515 +0.014 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.765 +0.014 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.015 +0.014 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.265 +0.014 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.515 +0.014 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.765 +0.017 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.015 +0.018 0 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 0.000 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.006 +0.001 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.009 +0.001 19 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.015 +0.002 19 0 11,454 0
30DEC26 4.60 P 0.000 0.000 0.000 0.023 +0.003 19 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.034 +0.004 19 0 2,873 0
30DEC26 4.80 P 0.000 0.000 0.000 0.049 +0.005 19 0 1,530 0
30DEC26 4.90 P 0.000 0.000 0.000 0.068 +0.006 19 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.092 +0.006 19 0 2,508 0
30DEC26 5.25 P 0.174 0.174 0.168 0.172 +0.003 19 50 3,726 +50
30DEC26 5.50 P 0.000 0.000 0.000 0.293 +0.006 19 0 8,657 0
30DEC26 5.75 P 0.000 0.000 0.000 0.455 +0.005 18 0 1,610 0
30DEC26 6.00 P 0.000 0.000 0.000 0.665 +0.026 20 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.849 +0.005 13 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.074 -0.001 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.312 -0.001 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.554 +0.001 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.806 +0.012 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.043 +0.004 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.289 +0.003 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.537 +0.010 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.784 +0.009 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.032 +0.010 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 0.002 +0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 +0.001 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 0.000 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.006 0.000 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.009 +0.001 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.014 +0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.020 +0.002 19 0 235 0
30MAR27 4.40 P 0.000 0.000 0.000 0.028 +0.002 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.039 +0.002 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.053 +0.003 19 0 861 0
30MAR27 4.70 P 0.076 0.076 0.076 0.071 +0.004 20 508 2,540 +508
30MAR27 4.80 P 0.000 0.000 0.000 0.091 +0.004 19 0 1,389 0
30MAR27 4.90 P 0.110 0.110 0.110 0.111 0.000 19 30 2,423 0
30MAR27 5.00 P 0.000 0.000 0.000 0.140 +0.003 19 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.232 +0.003 19 0 4,374 0
30MAR27 5.50 P 0.000 0.000 0.000 0.353 +0.004 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.507 +0.004 18 0 210 0
30MAR27 6.00 P 0.000 0.000 0.000 0.681 -0.001 18 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 0.883 -0.003 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.103 -0.002 15 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.333 -0.003 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.580 +0.008 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.811 -0.003 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.055 -0.002 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.300 -0.001 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.547 +0.001 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.794 +0.006 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.041 +0.007 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.007 0.000 19 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.010 0.000 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.014 0.000 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.021 +0.002 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.028 +0.001 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.038 +0.002 20 0 95 0
29JUN27 4.40 P 0.000 0.000 0.000 0.050 +0.002 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.065 +0.003 19 0 2,040 0
29JUN27 4.60 P 0.000 0.000 0.000 0.083 +0.003 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.105 +0.004 20 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.127 +0.003 19 0 747 0
29JUN27 4.90 P 0.000 0.000 0.000 0.155 +0.004 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.184 +0.002 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.278 +0.001 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.401 -0.003 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.551 +0.005 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.715 -0.004 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.907 -0.003 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.120 -0.003 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.345 -0.003 15 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.580 +0.006 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.815 +0.001 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.057 0.000 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.301 0.000 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.547 +0.001 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.794 +0.006 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.041 +0.006 0 0 0 0
TOTAL PUT 3,541 220,819 +1,046
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.175
28AUG26 4.90 C 0.000 0.000 0.000 4.277 -0.071 196 0 500 0
28AUG26 5.00 C 0.000 0.000 0.000 4.180 -0.068 233 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.930 -0.068 215 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.683 -0.065 214 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.430 -0.068 181 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 3.178 -0.067 148 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.927 -0.068 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.677 -0.068 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.427 -0.068 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.181 -0.064 113 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.934 -0.061 109 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.675 -0.074 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.425 -0.071 0 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 1.178 -0.071 48 0 2,520 0
28AUG26 8.25 C 0.986 0.986 0.986 0.928 -0.072 37 99 1,201 -99
28AUG26 8.50 C 0.714 0.900 0.677 0.678 -0.072 27 210 2,787 -210
28AUG26 8.75 C 0.504 0.504 0.427 0.427 -0.088 0 812 8,166 +652
28AUG26 9.00 C 0.235 0.235 0.210 0.209 -0.073 24 199 5,546 -148
28AUG26 9.25 C 0.070 0.070 0.065 0.058 -0.050 23 32 8,091 -20
28AUG26 9.50 C 0.014 0.014 0.014 0.008 -0.019 23 34 7,183 +4
28AUG26 9.75 C 0.000 0.000 0.000 0.001 -0.003 25 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,074 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 51 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 66 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 80 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 140 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 150 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.484 -0.068 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.387 -0.065 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.288 -0.067 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.188 -0.067 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.938 -0.068 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.687 -0.067 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.437 -0.070 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.191 -0.067 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.942 -0.068 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.693 -0.066 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.444 -0.067 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.194 -0.068 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.946 -0.068 23 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.695 -0.074 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.448 -0.072 20 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 1.202 -0.071 21 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.961 -0.071 21 0 12,149 0
29SEP26 8.50 C 0.760 0.760 0.760 0.732 -0.069 21 60 13,696 0
29SEP26 8.75 C 0.531 0.531 0.523 0.523 -0.066 20 111 10,998 0
29SEP26 9.00 C 0.360 0.360 0.347 0.347 -0.062 20 102 11,268 -100
29SEP26 9.25 C 0.234 0.234 0.218 0.213 -0.044 20 236 8,182 -28
29SEP26 9.50 C 0.135 0.135 0.130 0.124 -0.036 20 130 4,298 +90
29SEP26 9.75 C 0.074 0.074 0.074 0.068 -0.023 21 10 3,500 0
29SEP26 10.00 C 0.045 0.045 0.044 0.032 -0.015 21 310 2,747 +100
29SEP26 10.50 C 0.000 0.000 0.000 0.006 -0.004 21 0 739 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.302 -0.070 52 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.196 -0.077 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.947 -0.077 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.705 -0.070 43 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.457 -0.070 41 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 3.209 -0.069 39 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.961 -0.069 37 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.711 -0.048 31 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.464 -0.047 31 0 151 0
29OCT26 7.00 C 0.000 0.000 0.000 2.208 -0.054 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.961 -0.053 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.711 -0.058 0 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.473 -0.050 20 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.236 -0.046 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 1.008 -0.067 21 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.797 -0.063 21 0 381 0
29OCT26 8.75 C 0.592 0.617 0.592 0.596 -0.066 20 120 4,977 +120
29OCT26 9.00 C 0.460 0.460 0.445 0.437 -0.060 20 46 1,723 +5
29OCT26 9.25 C 0.000 0.000 0.000 0.306 -0.047 20 0 973 0
29OCT26 9.50 C 0.226 0.226 0.212 0.212 -0.037 20 107 1,104 +102
29OCT26 9.75 C 0.150 0.150 0.147 0.142 -0.026 21 50 821 +30
29OCT26 10.00 C 0.000 0.000 0.000 0.088 -0.019 21 0 1,952 0
29OCT26 10.50 C 0.000 0.000 0.000 0.030 -0.008 21 0 337 0
29OCT26 11.00 C 0.000 0.000 0.000 0.009 -0.003 21 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 0.000 22 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.465 -0.062 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.218 -0.060 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.969 -0.061 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.722 -0.040 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.473 -0.042 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.225 -0.043 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.969 -0.066 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.734 -0.055 17 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.497 -0.057 19 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.277 -0.043 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.062 -0.065 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.863 -0.061 21 0 355 0
27NOV26 8.75 C 0.000 0.000 0.000 0.665 -0.059 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.515 -0.051 20 0 169 0
27NOV26 9.25 C 0.000 0.000 0.000 0.388 -0.044 20 0 116 0
27NOV26 9.50 C 0.000 0.000 0.000 0.285 -0.035 21 0 212 0
27NOV26 9.75 C 0.000 0.000 0.000 0.204 -0.032 21 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.145 -0.019 21 0 171 0
27NOV26 10.50 C 0.000 0.000 0.000 0.068 -0.013 21 0 240 0
27NOV26 11.00 C 0.000 0.000 0.000 0.028 -0.006 21 0 236 0
27NOV26 11.50 C 0.000 0.000 0.000 0.010 -0.003 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.004 -0.001 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 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 4.80 C 0.000 0.000 0.000 4.416 -0.042 48 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.317 -0.055 47 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.217 -0.056 44 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.971 -0.053 44 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.730 -0.045 46 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.482 -0.045 43 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.235 -0.043 40 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.986 -0.044 36 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.740 -0.033 34 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.487 -0.040 28 0 421 0
30DEC26 7.00 C 0.000 0.000 0.000 2.226 -0.061 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.984 -0.060 18 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.755 -0.048 23 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.518 -0.052 22 0 1,804 0
30DEC26 8.00 C 1.286 1.309 1.278 1.284 -0.069 21 324 22,844 +270
30DEC26 8.25 C 0.000 0.000 0.000 1.068 -0.069 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.870 -0.067 21 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.692 -0.062 20 0 357 0
30DEC26 9.00 C 0.000 0.000 0.000 0.545 -0.057 21 0 1,080 0
30DEC26 9.25 C 0.000 0.000 0.000 0.425 -0.047 21 0 2,494 0
30DEC26 9.50 C 0.337 0.337 0.330 0.317 -0.044 21 45 6,569 +45
30DEC26 9.75 C 0.000 0.000 0.000 0.231 -0.037 21 0 1,678 0
30DEC26 10.00 C 0.192 0.192 0.192 0.165 -0.030 21 30 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.078 -0.019 21 0 4,132 0
30DEC26 11.00 C 0.065 0.065 0.065 0.034 -0.011 21 30 428 0
30DEC26 11.50 C 0.000 0.000 0.000 0.014 -0.006 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 -0.002 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.317 -0.055 41 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.217 -0.056 38 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.974 -0.050 40 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.730 -0.045 39 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.482 -0.045 36 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.235 -0.043 34 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.986 -0.044 31 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.740 -0.039 28 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.487 -0.050 24 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.235 -0.055 20 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.017 -0.037 24 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.785 -0.039 24 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.539 -0.064 21 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.328 -0.065 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.133 -0.083 21 0 3,260 0
30MAR27 8.50 C 0.000 0.000 0.000 0.956 -0.052 21 0 7,628 0
30MAR27 8.75 C 0.000 0.000 0.000 0.795 -0.059 21 0 1,051 0
30MAR27 9.00 C 0.000 0.000 0.000 0.661 -0.055 21 0 2,631 0
30MAR27 9.25 C 0.000 0.000 0.000 0.544 -0.049 21 0 1,452 0
30MAR27 9.50 C 0.000 0.000 0.000 0.445 -0.039 21 0 8,761 0
30MAR27 9.75 C 0.000 0.000 0.000 0.362 -0.028 21 0 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.288 -0.022 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.177 -0.017 21 0 195 0
30MAR27 11.00 C 0.000 0.000 0.000 0.106 -0.009 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.062 -0.006 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.034 -0.005 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.018 -0.003 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.010 -0.001 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 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.320 -0.052 39 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.221 -0.052 38 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.975 -0.049 36 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.730 -0.045 34 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.482 -0.045 31 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.235 -0.043 29 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.986 -0.044 26 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.742 -0.040 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.503 -0.040 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.275 -0.037 24 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.047 -0.041 23 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.832 -0.042 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.587 -0.087 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.393 -0.089 21 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.216 -0.080 21 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 1.056 -0.061 21 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 0.918 -0.057 21 0 589 0
29JUN27 9.00 C 0.820 0.820 0.820 0.789 -0.053 21 3 444 +3
29JUN27 9.25 C 0.000 0.000 0.000 0.677 -0.046 21 0 1,060 0
29JUN27 9.50 C 0.000 0.000 0.000 0.574 -0.046 21 0 1,337 0
29JUN27 9.75 C 0.000 0.000 0.000 0.484 -0.039 21 0 4,526 0
29JUN27 10.00 C 0.000 0.000 0.000 0.403 -0.040 21 0 3,052 0
29JUN27 10.50 C 0.000 0.000 0.000 0.275 -0.032 21 0 329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.185 -0.022 21 0 385 0
29JUN27 11.50 C 0.000 0.000 0.000 0.121 -0.017 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.078 -0.013 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.049 -0.009 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.031 -0.006 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.019 -0.004 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.011 -0.003 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
TOTAL CALL 3,100 237,396 +816
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 213 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 206 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 191 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 176 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 161 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 147 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 121 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 109 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 97 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 86 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 75 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 63 0 2,717 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 53 0 11,064 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 42 0 7,163 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 31 0 5,711 0
28AUG26 8.75 P 0.006 0.008 0.006 0.002 -0.001 23 222 12,110 -120
28AUG26 9.00 P 0.032 0.035 0.030 0.026 +0.001 23 1,815 6,733 -381
28AUG26 9.25 P 0.120 0.140 0.120 0.133 +0.028 23 953 2,139 +36
28AUG26 9.50 P 0.280 0.338 0.280 0.338 +0.064 27 19 244 +19
28AUG26 9.75 P 0.000 0.000 0.000 0.575 +0.069 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.825 +0.070 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.325 +0.067 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 1.825 +0.067 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.325 +0.067 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.825 +0.066 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.325 +0.067 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.825 +0.067 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.325 +0.067 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.825 +0.067 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.325 +0.067 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 75 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 73 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 71 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 69 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 58 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 54 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 45 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 29 0 6,976 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 17,670 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 7,094 0
29SEP26 8.00 P 0.010 0.014 0.010 0.004 0.000 21 165 10,237 -123
29SEP26 8.25 P 0.000 0.000 0.000 0.012 +0.001 21 0 3,766 0
29SEP26 8.50 P 0.040 0.042 0.040 0.034 +0.004 21 14 17,816 0
29SEP26 8.75 P 0.082 0.086 0.078 0.079 +0.009 21 299 7,661 +8
29SEP26 9.00 P 0.160 0.162 0.154 0.159 +0.021 21 190 5,756 +43
29SEP26 9.25 P 0.270 0.279 0.270 0.279 +0.029 21 80 6,485 +50
29SEP26 9.50 P 0.439 0.444 0.439 0.440 +0.044 22 60 2,487 0
29SEP26 9.75 P 0.000 0.000 0.000 0.620 +0.039 21 0 1,495 0
29SEP26 10.00 P 0.000 0.000 0.000 0.839 +0.059 21 0 230 0
29SEP26 10.50 P 0.000 0.000 0.000 1.335 +0.077 28 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.825 +0.067 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.325 +0.067 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.825 +0.066 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.325 +0.067 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.825 +0.067 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.325 +0.067 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.825 +0.067 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.325 +0.067 0 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 51 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 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 40 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 0.000 0.000 0.000 0.001 0.000 24 0 616 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 273 0
29OCT26 7.50 P 0.000 0.000 0.000 0.003 0.000 21 0 3,014 0
29OCT26 7.75 P 0.000 0.000 0.000 0.008 +0.001 21 0 1,477 0
29OCT26 8.00 P 0.000 0.000 0.000 0.019 +0.003 21 0 1,705 0
29OCT26 8.25 P 0.050 0.050 0.050 0.041 +0.005 21 91 2,306 +91
29OCT26 8.50 P 0.083 0.085 0.083 0.081 +0.010 21 40 11,547 +10
29OCT26 8.75 P 0.000 0.000 0.000 0.144 +0.017 21 0 2,364 0
29OCT26 9.00 P 0.225 0.235 0.225 0.234 +0.022 21 243 1,962 +113
29OCT26 9.25 P 0.360 0.360 0.360 0.357 +0.033 21 40 683 0
29OCT26 9.50 P 0.000 0.000 0.000 0.509 +0.042 22 0 196 0
29OCT26 9.75 P 0.000 0.000 0.000 0.673 +0.030 21 0 30 0
29OCT26 10.00 P 0.000 0.000 0.000 0.873 +0.055 21 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.345 +0.050 24 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.825 +0.051 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.325 +0.041 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.825 +0.041 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.325 +0.042 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.825 +0.041 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.325 +0.041 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.825 +0.041 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.325 +0.041 0 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 0.005 +0.001 22 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.010 +0.001 21 0 635 0
27NOV26 7.75 P 0.000 0.000 0.000 0.022 +0.002 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.043 +0.004 21 0 320 0
27NOV26 8.25 P 0.000 0.000 0.000 0.077 +0.007 21 0 435 0
27NOV26 8.50 P 0.125 0.125 0.125 0.130 +0.012 21 1 214 0
27NOV26 8.75 P 0.191 0.199 0.191 0.202 +0.016 21 5 392 +5
27NOV26 9.00 P 0.000 0.000 0.000 0.300 +0.023 22 0 346 0
27NOV26 9.25 P 0.000 0.000 0.000 0.424 +0.032 22 0 314 0
27NOV26 9.50 P 0.561 0.568 0.561 0.574 +0.039 22 46 403 +46
27NOV26 9.75 P 0.000 0.000 0.000 0.725 +0.030 21 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 0.914 +0.049 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.382 +0.059 25 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.852 +0.058 27 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.326 +0.042 26 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.826 +0.042 30 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.325 +0.042 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.826 +0.042 37 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.326 +0.042 41 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.826 +0.042 44 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.325 +0.041 0 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 0.000 0.000 0.000 0.002 0.000 22 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.007 0.000 21 0 19,478 0
30DEC26 7.25 P 0.000 0.000 0.000 0.016 +0.001 21 0 2,771 0
30DEC26 7.50 P 0.000 0.000 0.000 0.030 0.000 21 0 2,963 0
30DEC26 7.75 P 0.000 0.000 0.000 0.055 +0.002 21 0 3,504 0
30DEC26 8.00 P 0.000 0.000 0.000 0.093 +0.004 21 0 7,318 0
30DEC26 8.25 P 0.000 0.000 0.000 0.148 +0.012 21 0 3,872 0
30DEC26 8.50 P 0.000 0.000 0.000 0.222 +0.019 21 0 3,364 0
30DEC26 8.75 P 0.310 0.310 0.310 0.312 +0.027 21 3 2,609 0
30DEC26 9.00 P 0.403 0.425 0.403 0.430 +0.038 21 65 1,638 0
30DEC26 9.25 P 0.536 0.560 0.536 0.563 +0.037 21 103 1,047 +14
30DEC26 9.50 P 0.000 0.000 0.000 0.721 +0.041 20 0 305 0
30DEC26 9.75 P 0.000 0.000 0.000 0.901 +0.059 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.095 +0.048 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.515 +0.047 20 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.966 +0.047 18 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.440 +0.044 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.924 +0.047 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.406 +0.039 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.900 +0.066 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.396 +0.040 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.892 +0.041 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.380 +0.033 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 0.003 +0.001 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.005 +0.001 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.010 +0.002 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.018 +0.002 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.032 +0.004 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.052 +0.005 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.082 +0.008 21 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.123 +0.011 21 0 727 0
30MAR27 8.00 P 0.172 0.172 0.172 0.175 +0.014 21 100 4,319 -100
30MAR27 8.25 P 0.000 0.000 0.000 0.238 +0.018 21 0 7,348 0
30MAR27 8.50 P 0.000 0.000 0.000 0.322 +0.027 21 0 8,437 0
30MAR27 8.75 P 0.000 0.000 0.000 0.421 +0.032 21 0 3,189 0
30MAR27 9.00 P 0.522 0.522 0.522 0.538 +0.039 21 10 807 0
30MAR27 9.25 P 0.000 0.000 0.000 0.673 +0.046 21 0 1,342 0
30MAR27 9.50 P 0.000 0.000 0.000 0.823 +0.050 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.002 +0.070 21 0 1,219 0
30MAR27 10.00 P 0.000 0.000 0.000 1.184 +0.053 21 0 542 0
30MAR27 10.50 P 0.000 0.000 0.000 1.583 +0.045 21 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.010 +0.037 20 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.468 +0.032 19 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 2.948 +0.039 17 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.431 +0.039 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.920 +0.041 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.413 +0.049 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.896 +0.034 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.392 +0.035 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.007 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.013 0.000 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 0.000 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.058 +0.001 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.088 +0.002 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.127 +0.004 21 0 508 0
29JUN27 7.75 P 0.000 0.000 0.000 0.177 +0.005 21 0 945 0
29JUN27 8.00 P 0.000 0.000 0.000 0.239 +0.014 21 0 610 0
29JUN27 8.25 P 0.000 0.000 0.000 0.313 +0.021 21 0 976 0
29JUN27 8.50 P 0.000 0.000 0.000 0.400 +0.025 21 0 265 0
29JUN27 8.75 P 0.000 0.000 0.000 0.502 +0.028 21 0 3,638 0
29JUN27 9.00 P 0.000 0.000 0.000 0.618 +0.031 20 0 1,350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.752 +0.036 20 0 1,266 0
29JUN27 9.50 P 0.000 0.000 0.000 0.904 +0.046 21 0 315 0
29JUN27 9.75 P 0.000 0.000 0.000 1.068 +0.063 21 0 352 0
29JUN27 10.00 P 0.000 0.000 0.000 1.229 +0.027 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.629 +0.044 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.049 +0.047 20 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.499 +0.042 20 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 2.955 +0.035 18 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.435 +0.038 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 3.920 +0.039 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.413 +0.041 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.903 +0.038 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.397 +0.040 0 0 0 0
TOTAL PUT 4,564 327,095 -289
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.460
28AUG26 4.40 C 0.000 0.000 0.000 3.061 -0.017 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.961 -0.017 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.876 -0.006 238 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.777 -0.004 231 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.660 -0.021 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.561 -0.020 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.461 -0.020 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.210 -0.021 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.960 -0.019 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.710 -0.021 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.477 -0.005 121 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.211 -0.020 0 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.962 -0.017 0 0 1,369 0
28AUG26 6.75 C 0.751 0.751 0.730 0.734 -0.017 71 200 4,011 -200
28AUG26 7.00 C 0.510 0.510 0.470 0.462 -0.022 0 323 7,845 -323
28AUG26 7.25 C 0.240 0.243 0.240 0.228 -0.026 26 11 4,397 -11
28AUG26 7.50 C 0.076 0.076 0.076 0.055 -0.027 23 30 6,786 0
28AUG26 7.75 C 0.013 0.013 0.013 0.005 -0.009 23 30 3,415 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 -0.001 29 0 2,528 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 653 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 1,320 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 78 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 132 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 146 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.482 -0.003 94 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.378 -0.006 85 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.281 -0.003 86 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.181 -0.005 82 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.079 -0.007 76 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.982 -0.003 77 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.882 -0.006 73 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.782 -0.007 70 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.683 -0.005 68 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.583 -0.005 65 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.485 0.000 64 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.235 -0.003 56 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.986 -0.005 50 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.737 -0.005 44 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.486 -0.005 37 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.239 -0.009 32 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.982 -0.029 21 0 13,681 0
29SEP26 6.75 C 0.000 0.000 0.000 0.743 -0.016 21 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.528 -0.015 22 0 4,896 0
29SEP26 7.25 C 0.000 0.000 0.000 0.326 -0.027 20 0 15,382 0
29SEP26 7.50 C 0.196 0.196 0.183 0.188 -0.014 21 13 6,435 +11
29SEP26 7.75 C 0.110 0.120 0.100 0.100 -0.006 21 211 3,810 +5
29SEP26 8.00 C 0.053 0.055 0.052 0.046 -0.004 21 89 2,419 0
29SEP26 8.25 C 0.000 0.000 0.000 0.019 -0.002 21 0 1,789 0
29SEP26 8.50 C 0.011 0.011 0.008 0.007 -0.001 22 700 970 +555
29SEP26 8.75 C 0.000 0.000 0.000 0.003 0.000 22 0 470 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.106 +0.010 69 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.007 +0.010 66 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.908 +0.011 64 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.809 +0.011 62 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.709 +0.010 59 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.610 +0.010 57 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.511 +0.010 55 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.263 +0.010 49 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.014 +0.011 44 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.768 +0.012 39 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.506 -0.008 30 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.281 +0.011 31 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.012 -0.015 21 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.789 -0.017 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.575 -0.022 20 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.403 -0.008 20 0 915 0
29OCT26 7.50 C 0.286 0.286 0.286 0.270 -0.005 21 2 532 +2
29OCT26 7.75 C 0.000 0.000 0.000 0.170 -0.004 21 0 335 0
29OCT26 8.00 C 0.000 0.000 0.000 0.103 -0.006 21 0 458 0
29OCT26 8.25 C 0.000 0.000 0.000 0.060 -0.001 22 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.032 0.000 22 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.016 0.000 22 0 122 0
29OCT26 9.00 C 0.000 0.000 0.000 0.008 0.000 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 0.000 22 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 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 32 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.809 0.000 46 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.721 +0.011 50 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.610 -0.001 43 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.511 -0.002 41 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.263 -0.001 37 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.014 -0.002 32 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.782 +0.015 33 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.540 +0.015 30 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.301 +0.013 27 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.044 -0.025 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.830 -0.030 21 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.622 -0.029 20 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.461 -0.032 20 0 334 0
27NOV26 7.50 C 0.000 0.000 0.000 0.328 -0.033 21 0 974 0
27NOV26 7.75 C 0.238 0.238 0.238 0.227 -0.029 21 10 17 0
27NOV26 8.00 C 0.000 0.000 0.000 0.155 -0.021 21 0 59 0
27NOV26 8.25 C 0.000 0.000 0.000 0.100 -0.017 21 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.061 -0.014 21 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.036 -0.014 21 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.020 -0.010 21 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.011 -0.007 21 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.006 -0.004 21 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.330 +0.010 64 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.231 +0.011 62 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.133 +0.012 60 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.034 +0.011 58 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.935 +0.011 56 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.836 +0.011 54 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.736 +0.011 51 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.637 +0.011 49 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.538 +0.010 47 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.293 +0.011 43 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.048 +0.012 39 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.806 +0.015 36 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.560 +0.007 32 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.315 -0.002 28 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 1.050 -0.019 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.839 -0.021 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.657 -0.013 21 0 1,223 0
30DEC26 7.25 C 0.000 0.000 0.000 0.501 -0.010 22 0 1,539 0
30DEC26 7.50 C 0.000 0.000 0.000 0.365 -0.015 22 0 807 0
30DEC26 7.75 C 0.000 0.000 0.000 0.257 -0.016 21 0 886 0
30DEC26 8.00 C 0.000 0.000 0.000 0.175 -0.014 21 0 4,791 0
30DEC26 8.25 C 0.000 0.000 0.000 0.115 -0.011 21 0 699 0
30DEC26 8.50 C 0.000 0.000 0.000 0.073 -0.009 21 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.046 -0.006 21 0 248 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 -0.004 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.017 -0.002 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 -0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.234 +0.011 52 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.135 +0.010 50 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.036 +0.011 48 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.937 +0.011 46 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.838 +0.011 45 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.740 +0.011 43 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.641 +0.011 42 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.541 +0.010 40 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.296 +0.013 36 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.054 +0.012 33 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.816 +0.012 31 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.566 -0.006 27 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.344 -0.002 26 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.097 -0.015 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.908 -0.013 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.737 -0.011 22 0 2,449 0
30MAR27 7.25 C 0.000 0.000 0.000 0.595 -0.010 22 0 708 0
30MAR27 7.50 C 0.480 0.480 0.477 0.477 -0.006 22 105 2,133 +66
30MAR27 7.75 C 0.000 0.000 0.000 0.373 -0.010 22 0 454 0
30MAR27 8.00 C 0.000 0.000 0.000 0.293 -0.008 22 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.226 -0.005 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.171 -0.003 22 0 211 0
30MAR27 8.75 C 0.000 0.000 0.000 0.127 -0.003 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.093 -0.002 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.068 -0.002 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.050 -0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.036 -0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.025 -0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.013 0.000 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 0.000 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 3.135 +0.009 42 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.036 +0.011 41 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.937 +0.011 39 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.838 +0.011 38 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.740 +0.011 37 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.641 +0.011 35 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.542 +0.010 34 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.300 +0.010 31 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.065 +0.009 29 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.835 +0.007 27 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.604 -0.002 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.392 -0.007 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.196 -0.010 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.989 -0.020 22 0 70 0
29JUN27 7.00 C 0.000 0.000 0.000 0.834 -0.004 22 0 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.701 -0.004 22 0 260 0
29JUN27 7.50 C 0.000 0.000 0.000 0.584 -0.008 22 0 82 0
29JUN27 7.75 C 0.000 0.000 0.000 0.485 -0.009 22 0 207 0
29JUN27 8.00 C 0.000 0.000 0.000 0.402 -0.005 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.323 -0.014 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.261 -0.015 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.208 -0.013 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.164 -0.010 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.129 -0.010 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.101 -0.009 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.078 -0.007 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.060 -0.007 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.035 -0.005 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.020 -0.003 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
TOTAL CALL 1,724 146,697 +105
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 184 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 177 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 170 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 163 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 156 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 149 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 142 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 127 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 111 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 96 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 82 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 68 0 1,893 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 54 0 6,623 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 8,028 0
28AUG26 7.00 P 0.006 0.006 0.003 0.001 -0.001 27 45 5,836 -15
28AUG26 7.25 P 0.014 0.015 0.014 0.010 -0.008 23 160 3,005 +55
28AUG26 7.50 P 0.000 0.000 0.000 0.094 -0.005 23 0 2,554 0
28AUG26 7.75 P 0.000 0.000 0.000 0.293 +0.008 23 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.540 +0.008 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 0.790 +0.015 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.040 +0.015 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.292 +0.017 70 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.540 +0.015 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.790 +0.015 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.043 +0.018 105 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.290 +0.015 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.543 +0.018 123 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.040 +0.015 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.540 +0.015 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.042 +0.017 167 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 50 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 11,602 0
29SEP26 6.25 P 0.008 0.008 0.008 0.001 0.000 23 16 18,085 -16
29SEP26 6.50 P 0.015 0.015 0.015 0.004 0.000 22 30 3,899 +30
29SEP26 6.75 P 0.024 0.024 0.024 0.014 0.000 21 120 6,412 -50
29SEP26 7.00 P 0.047 0.047 0.045 0.044 +0.001 21 95 15,518 +20
29SEP26 7.25 P 0.100 0.108 0.100 0.109 +0.004 22 39 3,370 +39
29SEP26 7.50 P 0.208 0.208 0.207 0.221 +0.012 22 90 4,462 +30
29SEP26 7.75 P 0.000 0.000 0.000 0.382 +0.010 23 0 590 0
29SEP26 8.00 P 0.000 0.000 0.000 0.569 +0.010 21 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 0.796 +0.015 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.040 +0.015 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.292 +0.015 28 0 30 0
29SEP26 9.00 P 0.000 0.000 0.000 1.540 +0.013 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.790 +0.015 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.043 +0.018 41 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.290 +0.015 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.543 +0.018 48 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.040 +0.015 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.540 +0.015 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.042 +0.017 65 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 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 42 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 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 37 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 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 24 0 1,089 0
29OCT26 6.00 P 0.009 0.009 0.009 0.002 0.000 22 200 960 +200
29OCT26 6.25 P 0.000 0.000 0.000 0.007 +0.001 22 0 386 0
29OCT26 6.50 P 0.000 0.000 0.000 0.018 +0.001 22 0 942 0
29OCT26 6.75 P 0.000 0.000 0.000 0.045 +0.004 22 0 1,816 0
29OCT26 7.00 P 0.085 0.091 0.085 0.092 +0.004 22 10 7,227 +5
29OCT26 7.25 P 0.159 0.159 0.156 0.170 +0.011 22 58 2,325 +58
29OCT26 7.50 P 0.253 0.276 0.248 0.288 +0.009 22 642 1,902 +642
29OCT26 7.75 P 0.428 0.428 0.422 0.442 +0.013 23 150 680 +150
29OCT26 8.00 P 0.000 0.000 0.000 0.612 -0.001 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.820 +0.016 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.048 +0.016 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.292 +0.015 23 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.540 +0.013 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.790 +0.015 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.043 +0.018 33 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.290 +0.015 0 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.543 +0.018 38 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.040 +0.015 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.540 +0.015 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.042 +0.017 52 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 31 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 0.002 -0.002 21 0 420 0
27NOV26 6.00 P 0.016 0.017 0.016 0.006 -0.003 21 210 710 +210
27NOV26 6.25 P 0.000 0.000 0.000 0.015 -0.006 21 0 0 0
27NOV26 6.50 P 0.049 0.049 0.049 0.035 -0.010 21 90 435 +90
27NOV26 6.75 P 0.000 0.000 0.000 0.072 -0.012 21 0 208 0
27NOV26 7.00 P 0.131 0.131 0.131 0.131 -0.008 22 3 249 0
27NOV26 7.25 P 0.000 0.000 0.000 0.218 -0.005 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.336 -0.018 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.485 -0.001 22 0 80 0
27NOV26 8.00 P 0.000 0.000 0.000 0.645 -0.009 21 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 0.843 -0.005 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.061 +0.001 21 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.295 -0.004 21 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.540 +0.009 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.790 +0.013 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.043 +0.018 29 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.290 +0.015 0 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.543 +0.018 34 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.040 +0.015 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.540 +0.015 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.042 +0.017 46 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 33 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 28 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 0.013 0.013 0.013 0.001 -0.001 21 95 578 -95
30DEC26 5.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.008 -0.001 21 0 1,297 0
30DEC26 6.00 P 0.033 0.033 0.033 0.020 -0.001 21 60 1,178 0
30DEC26 6.25 P 0.000 0.000 0.000 0.041 -0.001 21 0 1,752 0
30DEC26 6.50 P 0.000 0.000 0.000 0.078 -0.002 21 0 3,873 0
30DEC26 6.75 P 0.000 0.000 0.000 0.134 0.000 21 0 4,390 0
30DEC26 7.00 P 0.000 0.000 0.000 0.213 +0.007 21 0 926 0
30DEC26 7.25 P 0.000 0.000 0.000 0.314 +0.007 21 0 851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.444 +0.007 21 0 575 0
30DEC26 7.75 P 0.000 0.000 0.000 0.597 +0.007 20 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.786 +0.029 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.985 +0.008 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.181 -0.007 19 0 0 0
30DEC26 8.75 P 1.370 1.370 1.370 1.388 -0.013 12 2 2 +2
30DEC26 9.00 P 0.000 0.000 0.000 1.650 +0.017 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.885 +0.021 16 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.092 -0.011 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.333 -0.013 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.576 -0.013 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.065 -0.016 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.557 -0.016 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.051 -0.011 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 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.019 +0.001 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.035 +0.001 22 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.062 +0.002 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.102 +0.003 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.154 +0.001 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.221 +0.006 22 0 2,626 0
30MAR27 7.00 P 0.000 0.000 0.000 0.308 +0.006 21 0 2,062 0
30MAR27 7.25 P 0.000 0.000 0.000 0.418 +0.006 21 0 1,442 0
30MAR27 7.50 P 0.531 0.531 0.531 0.553 +0.006 22 30 30 +30
30MAR27 7.75 P 0.000 0.000 0.000 0.703 +0.006 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.903 +0.040 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.065 +0.013 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.238 -0.009 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.450 -0.013 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.670 -0.014 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.897 -0.015 18 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.129 -0.016 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.365 -0.014 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.604 -0.014 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.087 -0.015 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.576 -0.015 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.068 -0.015 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 0.005 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.007 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.009 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.012 0.000 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.021 -0.002 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.038 -0.002 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.064 -0.002 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.094 -0.009 21 0 636 0
29JUN27 6.25 P 0.000 0.000 0.000 0.149 -0.004 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.213 +0.003 22 0 409 0
29JUN27 6.75 P 0.000 0.000 0.000 0.288 +0.007 22 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.378 +0.005 22 0 697 0
29JUN27 7.25 P 0.475 0.475 0.475 0.490 +0.002 21 30 495 +30
29JUN27 7.50 P 0.607 0.607 0.600 0.626 +0.004 22 60 140 +60
29JUN27 7.75 P 0.000 0.000 0.000 0.780 -0.002 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 0.954 +0.021 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.116 +0.002 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.280 -0.013 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.484 -0.013 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.698 -0.010 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.931 0.000 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.159 +0.002 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.377 -0.011 13 0 0 0
29JUN27 10.00 P 2.626 2.626 2.626 2.623 -0.001 0 1 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.091 -0.012 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.578 -0.013 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.082 -0.001 0 0 0 0
TOTAL PUT 2,236 234,598 +1,475
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.990
28AUG26 3.60 C 0.000 0.000 0.000 1.391 +0.054 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.291 +0.054 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.191 +0.054 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.091 +0.054 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.991 +0.054 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.891 +0.054 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.791 +0.054 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.691 +0.054 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.591 +0.054 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.491 +0.053 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.390 +0.052 0 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.291 +0.051 0 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.194 +0.046 22 0 200 0
28AUG26 4.90 C 0.000 0.000 0.000 0.113 +0.040 26 0 89 0
28AUG26 5.00 C 0.000 0.000 0.000 0.047 +0.019 24 0 505 0
28AUG26 5.25 C 0.000 0.000 0.000 0.001 0.000 23 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 41 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 57 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 144 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.399 +0.053 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.300 +0.061 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.200 +0.053 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.101 +0.064 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.002 +0.061 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.903 +0.055 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.803 +0.054 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.705 +0.061 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.593 +0.047 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.496 +0.045 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.405 +0.047 13 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.327 +0.049 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.246 +0.039 19 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.180 +0.032 19 0 288 0
29SEP26 5.00 C 0.128 0.128 0.128 0.128 +0.027 20 15 445 -15
29SEP26 5.25 C 0.000 0.000 0.000 0.045 +0.013 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.011 +0.003 20 0 101 0
29SEP26 5.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 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 44 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.401 +0.055 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.302 +0.058 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.203 +0.056 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.104 +0.060 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.006 +0.065 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.907 +0.059 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.809 +0.060 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.712 +0.058 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.618 +0.055 17 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.528 +0.053 18 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.440 +0.046 18 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.361 +0.038 18 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.286 +0.033 18 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.224 +0.027 19 0 278 0
29OCT26 5.00 C 0.176 0.176 0.176 0.171 +0.022 19 30 30 +30
29OCT26 5.25 C 0.000 0.000 0.000 0.082 +0.013 20 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.032 +0.005 20 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.011 +0.002 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 20 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 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 1.113 +0.061 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.015 +0.060 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.918 +0.059 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.821 +0.057 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.728 +0.062 16 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.637 +0.056 17 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.551 +0.051 18 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.469 +0.045 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.393 +0.031 19 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.330 +0.038 19 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.274 +0.038 20 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.216 +0.027 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.118 +0.018 20 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.062 +0.011 20 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.028 +0.006 20 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.011 +0.002 20 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 24 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.424 +0.074 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.325 +0.074 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.226 +0.072 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.129 +0.073 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.032 +0.072 16 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.935 +0.066 16 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.841 +0.060 17 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.749 +0.052 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.660 +0.043 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.578 +0.036 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.504 +0.033 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.435 +0.029 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.372 +0.026 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.315 +0.022 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.264 +0.019 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.162 +0.011 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.093 +0.006 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.051 +0.003 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.028 +0.003 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.013 0.000 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 22 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 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.424 +0.068 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.325 +0.066 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.234 +0.071 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.138 +0.070 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.044 +0.069 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.953 +0.068 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.863 +0.064 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.777 +0.062 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.696 +0.060 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.619 +0.057 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.546 +0.054 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.476 +0.047 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.412 +0.041 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.354 +0.035 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.301 +0.015 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.189 0.000 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.124 +0.003 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.076 +0.001 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.045 0.000 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.026 0.000 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.015 0.000 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.008 -0.001 20 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 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.433 +0.070 24 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.339 +0.070 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.246 +0.073 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.147 +0.059 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.068 +0.067 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.974 +0.055 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.893 +0.054 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.815 +0.052 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.743 +0.051 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.669 +0.045 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.601 +0.041 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.538 +0.037 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.479 +0.036 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.426 +0.032 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.377 +0.031 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.274 +0.023 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.196 +0.018 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.138 +0.015 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.095 +0.011 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.065 +0.009 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.043 +0.006 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.028 +0.004 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.018 +0.002 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.012 +0.002 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 2 0
TOTAL CALL 45 4,447 +15
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 78 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 -0.001 27 0 42 0
28AUG26 4.80 P 0.000 0.000 0.000 0.004 -0.007 25 0 100 0
28AUG26 4.90 P 0.029 0.029 0.029 0.019 -0.018 25 2 98 -2
28AUG26 5.00 P 0.000 0.000 0.000 0.058 -0.037 25 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.268 -0.056 37 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.514 -0.068 53 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.764 -0.073 72 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.014 -0.073 90 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.264 -0.073 107 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.514 -0.073 122 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.764 -0.073 136 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.014 -0.073 150 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.264 -0.073 163 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.514 -0.073 176 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 -0.001 20 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.001 21 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 -0.003 20 0 49 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 -0.006 20 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.029 -0.009 20 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.051 -0.015 20 0 95 0
29SEP26 4.90 P 0.077 0.077 0.077 0.085 -0.015 20 1 60 0
29SEP26 5.00 P 0.130 0.130 0.130 0.130 -0.029 20 15 509 +15
29SEP26 5.25 P 0.000 0.000 0.000 0.300 -0.045 22 0 250 0
29SEP26 5.50 P 0.000 0.000 0.000 0.528 -0.054 26 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.764 -0.073 28 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.014 -0.073 34 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.264 -0.073 41 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.514 -0.073 46 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.764 -0.073 52 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.014 -0.073 57 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.264 -0.073 62 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.514 -0.073 66 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.760 -0.077 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.010 -0.077 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.003 -0.002 20 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.006 -0.003 20 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.011 -0.005 20 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.020 -0.008 20 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.034 -0.011 20 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.054 -0.016 20 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.083 -0.021 20 0 40 0
29OCT26 4.90 P 0.000 0.000 0.000 0.120 -0.027 20 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.167 -0.033 20 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.327 -0.041 21 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.539 -0.051 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.767 -0.070 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.014 -0.073 27 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.264 -0.073 32 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.514 -0.073 37 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.764 -0.073 41 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.014 -0.073 45 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.264 -0.073 49 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.015 -0.004 20 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.024 -0.006 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.038 -0.009 20 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.058 -0.011 20 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.083 -0.015 20 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.115 -0.019 20 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.156 -0.023 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.204 -0.027 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.359 -0.037 21 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.557 -0.047 22 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.782 -0.059 24 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.016 -0.071 25 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.264 -0.073 28 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.514 -0.073 32 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.764 -0.073 36 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.014 -0.073 39 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.264 -0.073 43 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.002 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 -0.004 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.013 -0.005 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.020 -0.008 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.030 -0.011 21 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.042 -0.016 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.063 -0.017 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.087 -0.020 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.116 -0.023 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.152 -0.027 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.194 -0.032 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.242 -0.037 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.393 -0.045 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.582 -0.050 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.801 -0.053 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.042 -0.056 28 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.298 -0.056 33 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.548 -0.063 37 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.792 -0.073 40 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.038 -0.073 42 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.284 -0.074 45 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.531 -0.074 47 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.779 -0.074 49 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 -0.004 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.009 -0.005 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.014 -0.006 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.021 -0.009 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.031 -0.012 20 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.043 -0.015 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.061 -0.012 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.081 -0.020 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.103 -0.027 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.129 -0.034 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.161 -0.029 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.198 -0.033 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.242 -0.035 19 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.296 -0.033 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.342 -0.043 19 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.497 -0.047 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.681 -0.059 18 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.893 -0.059 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.108 -0.066 16 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.339 -0.069 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.576 -0.072 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.819 -0.072 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.062 -0.073 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.307 -0.073 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.554 -0.073 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.018 -0.002 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.025 -0.003 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.034 -0.003 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.047 -0.005 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.061 -0.007 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.079 -0.008 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.099 -0.008 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.122 -0.009 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.147 -0.012 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.189 -0.016 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.215 -0.015 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.255 -0.019 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.299 -0.020 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.348 -0.023 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.400 -0.025 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.549 -0.032 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.722 -0.048 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.913 -0.059 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.134 -0.055 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.359 -0.058 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.583 -0.074 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.822 -0.071 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.064 -0.072 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.308 -0.073 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.554 -0.073 0 0 0 0
TOTAL PUT 18 3,726 +13
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 2.852 -0.002 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.602 -0.002 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.352 -0.002 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.102 -0.002 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.852 -0.002 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.602 -0.002 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.353 -0.001 54 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.103 -0.002 43 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.853 -0.002 33 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.603 -0.002 23 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.357 -0.004 21 0 47 0
28AUG26 9.25 C 0.106 0.106 0.106 0.142 -0.018 20 30 190 +13
28AUG26 9.50 C 0.000 0.000 0.000 0.031 -0.009 21 0 335 0
28AUG26 9.75 C 0.000 0.000 0.000 0.004 -0.002 23 0 429 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 653 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 60 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 74 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 87 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 100 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 112 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 134 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 145 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 155 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 164 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.856 -0.001 59 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.606 -0.001 50 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.356 -0.002 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.106 -0.002 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.856 -0.002 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.607 -0.001 33 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.357 -0.002 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.107 -0.002 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.858 -0.003 20 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.613 -0.006 19 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.391 -0.010 19 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.211 -0.021 19 0 453 0
29SEP26 9.50 C 0.000 0.000 0.000 0.108 -0.007 19 0 614 0
29SEP26 9.75 C 0.000 0.000 0.000 0.051 -0.007 20 0 287 0
29SEP26 10.00 C 0.036 0.036 0.036 0.022 -0.003 20 80 880 +80
29SEP26 10.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 50 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 54 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 57 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 60 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 63 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 66 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 69 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.856 -0.001 50 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.606 -0.001 45 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.356 -0.002 38 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.106 -0.002 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.856 -0.002 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.607 -0.002 29 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.357 -0.002 24 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.107 -0.003 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.860 -0.005 19 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.629 -0.010 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.422 -0.024 19 0 92 0
29OCT26 9.25 C 0.242 0.242 0.242 0.280 -0.013 19 30 355 +30
29OCT26 9.50 C 0.167 0.167 0.167 0.189 -0.007 20 30 77 +15
29OCT26 9.75 C 0.000 0.000 0.000 0.120 -0.008 20 0 117 0
29OCT26 10.00 C 0.000 0.000 0.000 0.072 -0.005 20 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.022 -0.003 20 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 0.000 21 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.356 -0.002 34 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.106 -0.002 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.856 -0.002 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.607 -0.002 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.357 -0.002 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.108 -0.004 19 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.867 -0.010 19 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.653 -0.014 19 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.491 -0.016 20 0 30 0
27NOV26 9.25 C 0.349 0.349 0.349 0.349 -0.025 19 2 60 0
27NOV26 9.50 C 0.000 0.000 0.000 0.241 -0.026 19 0 62 0
27NOV26 9.75 C 0.000 0.000 0.000 0.173 -0.013 20 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.115 -0.011 20 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.046 -0.007 20 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.016 -0.004 19 0 30 0
27NOV26 11.50 C 0.000 0.000 0.000 0.005 -0.002 19 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 0.000 20 0 1,091 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.856 -0.001 40 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.606 -0.001 36 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.356 -0.002 32 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.106 -0.002 27 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.856 -0.002 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.607 -0.002 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.359 -0.001 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.122 +0.002 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.912 +0.010 21 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.734 +0.016 21 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.585 +0.020 21 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.446 -0.004 21 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.365 +0.023 22 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.276 +0.022 22 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.205 +0.020 22 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.108 +0.015 22 0 171 0
30DEC26 11.00 C 0.000 0.000 0.000 0.052 +0.009 21 0 343 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 +0.005 21 0 292 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 +0.003 22 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 +0.002 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 30 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 36 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.856 -0.001 30 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.606 -0.001 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.356 -0.002 0 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.107 -0.001 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.861 0.000 21 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.607 -0.016 16 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.400 -0.016 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.227 +0.002 21 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.055 +0.015 21 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.899 +0.017 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.759 +0.019 21 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.614 0.000 21 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.539 +0.038 22 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.440 +0.035 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.359 +0.020 22 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.229 +0.016 22 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.143 +0.014 22 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.086 +0.011 21 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.050 +0.007 21 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.029 +0.005 21 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.016 +0.003 21 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.009 +0.002 21 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.856 -0.001 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.609 -0.004 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.356 -0.011 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.125 -0.016 20 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.906 -0.017 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.715 -0.003 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.536 -0.003 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.372 -0.003 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.255 +0.034 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.072 -0.003 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.974 -0.003 23 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.825 -0.003 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.716 -0.003 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.623 -0.002 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.534 -0.003 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.393 -0.002 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.289 -0.005 23 0 244 0
29JUN27 11.50 C 0.000 0.000 0.000 0.215 0.000 24 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.151 -0.001 24 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.104 -0.001 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.071 -0.001 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.048 -0.001 23 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.033 -0.001 24 0 154 0
29JUN27 14.50 C 0.068 0.068 0.068 0.022 -0.001 23 15 46 +15
TOTAL CALL 187 30,313 +153
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 81 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 70 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 59 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 48 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 38 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 162 0
28AUG26 9.00 P 0.000 0.000 0.000 0.005 -0.002 22 0 456 0
28AUG26 9.25 P 0.000 0.000 0.000 0.045 -0.005 22 0 840 0
28AUG26 9.50 P 0.000 0.000 0.000 0.180 -0.011 22 0 874 0
28AUG26 9.75 P 0.000 0.000 0.000 0.414 0.000 31 0 514 0
28AUG26 10.00 P 0.000 0.000 0.000 0.650 0.000 0 0 123 0
28AUG26 10.50 P 0.000 0.000 0.000 1.150 0.000 0 0 15 0
28AUG26 11.00 P 0.000 0.000 0.000 1.686 +0.016 107 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.185 +0.014 128 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.686 +0.016 149 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.185 +0.015 166 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.685 +0.016 183 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.185 +0.016 200 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.685 +0.016 216 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.186 +0.017 232 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.685 +0.016 244 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.186 +0.017 258 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 24 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.011 -0.002 20 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.032 -0.003 19 0 443 0
29SEP26 8.75 P 0.000 0.000 0.000 0.074 -0.005 19 0 264 0
29SEP26 9.00 P 0.159 0.159 0.153 0.152 -0.006 19 22 516 +22
29SEP26 9.25 P 0.276 0.276 0.276 0.276 -0.002 19 30 389 0
29SEP26 9.50 P 0.000 0.000 0.000 0.446 -0.016 19 0 305 0
29SEP26 9.75 P 0.678 0.678 0.678 0.668 +0.017 22 2 226 -2
29SEP26 10.00 P 0.000 0.000 0.000 0.874 -0.001 19 0 375 0
29SEP26 10.50 P 0.000 0.000 0.000 1.384 +0.014 30 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.880 +0.015 37 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.380 +0.017 43 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.879 +0.016 49 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.377 +0.015 55 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.879 +0.017 61 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.377 +0.016 66 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.876 +0.015 70 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.377 +0.017 76 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.875 +0.015 79 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.375 +0.016 84 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.874 +0.015 88 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.374 +0.016 92 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.873 +0.015 95 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.373 +0.016 99 0 0 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 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 7.50 P 0.010 0.010 0.010 0.003 0.000 21 21 21 +21
29OCT26 7.75 P 0.000 0.000 0.000 0.007 -0.001 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.018 -0.002 20 0 67 0
29OCT26 8.25 P 0.000 0.000 0.000 0.038 -0.004 20 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.076 -0.005 20 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.138 -0.006 20 0 40 0
29OCT26 9.00 P 0.000 0.000 0.000 0.227 -0.007 19 0 211 0
29OCT26 9.25 P 0.000 0.000 0.000 0.357 +0.003 20 0 74 0
29OCT26 9.50 P 0.000 0.000 0.000 0.519 -0.016 20 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.700 -0.018 20 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 0.904 -0.003 20 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.393 +0.011 25 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.882 +0.015 29 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.380 +0.016 34 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.879 +0.016 39 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.378 +0.015 43 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.879 +0.017 48 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.377 +0.016 51 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.876 +0.015 55 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.377 +0.017 59 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.007 -0.002 19 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.016 -0.004 19 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.035 -0.004 20 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.063 -0.006 19 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.110 -0.016 19 0 7 0
27NOV26 8.75 P 0.000 0.000 0.000 0.181 -0.006 19 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.271 -0.013 19 0 62 0
27NOV26 9.25 P 0.000 0.000 0.000 0.408 +0.005 20 0 38 0
27NOV26 9.50 P 0.000 0.000 0.000 0.563 +0.007 20 0 25 0
27NOV26 9.75 P 0.000 0.000 0.000 0.708 -0.036 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.928 -0.008 19 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.412 +0.009 24 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.885 +0.018 26 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.380 +0.015 30 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.879 +0.016 34 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.378 +0.015 38 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.879 +0.017 42 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.377 +0.016 45 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.876 +0.015 48 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.377 +0.017 51 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.006 +0.001 21 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.013 +0.003 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.025 +0.006 21 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.044 +0.006 21 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.073 +0.011 21 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.117 +0.015 21 0 165 0
30DEC26 8.50 P 0.000 0.000 0.000 0.189 +0.020 22 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.258 +0.021 21 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.380 +0.044 22 0 367 0
30DEC26 9.25 P 0.000 0.000 0.000 0.482 +0.026 21 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.640 +0.024 21 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.806 +0.022 21 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.991 +0.020 21 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.435 +0.008 24 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.893 +0.013 25 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.381 +0.014 27 0 180 0
30DEC26 12.00 P 0.000 0.000 0.000 2.880 +0.017 31 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.378 +0.015 34 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.879 +0.017 38 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.377 +0.016 40 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.877 +0.016 43 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.377 +0.017 46 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.876 +0.016 49 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.375 +0.016 51 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.875 +0.015 54 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.375 +0.017 56 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.874 +0.016 58 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.373 +0.015 61 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.015 +0.003 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.026 +0.004 21 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.044 +0.007 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.066 +0.006 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.099 +0.011 21 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.144 +0.013 21 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.202 +0.015 21 0 288 0
30MAR27 8.50 P 0.254 0.254 0.254 0.292 +0.034 22 10 48 +10
30MAR27 8.75 P 0.000 0.000 0.000 0.364 +0.019 21 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.470 +0.020 21 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.591 +0.017 21 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.750 +0.022 21 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.906 +0.021 21 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.080 +0.020 21 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.503 +0.007 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.933 +0.008 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.394 +0.012 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.882 +0.015 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.379 +0.016 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.879 +0.017 32 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.377 +0.016 34 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.877 +0.016 36 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.377 +0.017 39 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.876 +0.016 41 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.375 +0.016 43 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.875 +0.015 45 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.035 -0.001 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.054 0.000 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.078 -0.001 24 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.112 -0.001 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.156 0.000 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.200 -0.010 23 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.271 -0.001 24 0 184 0
29JUN27 8.25 P 0.000 0.000 0.000 0.350 -0.001 24 0 97 0
29JUN27 8.50 P 0.000 0.000 0.000 0.441 -0.001 24 0 68 0
29JUN27 8.75 P 0.560 0.560 0.560 0.541 -0.002 24 2 15 +2
29JUN27 9.00 P 0.000 0.000 0.000 0.660 -0.001 24 0 142 0
29JUN27 9.25 P 0.000 0.000 0.000 0.790 -0.002 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.932 -0.001 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.059 -0.001 23 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.257 -0.001 25 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.629 -0.001 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.042 0.000 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.490 0.000 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.967 +0.001 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.464 +0.002 32 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.974 +0.005 35 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.450 +0.012 36 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.923 +0.012 37 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.400 +0.013 37 0 0 0
TOTAL PUT 87 18,300 +53
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$ 140.800
28AUG26 95.00 C 0.00 0.00 0.00 45.84 +0.64 131 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 43.35 +0.57 131 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.86 +0.49 128 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 38.39 +0.39 130 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.92 +0.25 129 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.48 +0.10 129 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 31.07 -0.07 130 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.69 -0.28 130 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.36 -0.49 130 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.08 -0.74 129 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.88 -0.98 130 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 19.76 -1.22 130 0 2 0
28AUG26 125.00 C 0.00 0.00 0.00 17.73 -1.47 130 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 15.81 -1.69 130 0 17 0
28AUG26 130.00 C 0.00 0.00 0.00 14.00 -1.91 130 0 15 0
28AUG26 132.50 C 15.00 15.00 15.00 12.32 -2.09 130 1 177 0
28AUG26 135.00 C 0.00 0.00 0.00 10.77 -2.24 130 0 18 0
28AUG26 137.50 C 8.55 8.55 8.55 9.34 -2.05 130 1 17 -1
28AUG26 140.00 C 6.05 8.70 5.50 8.16 -2.13 131 20 45 +2
28AUG26 142.50 C 0.00 0.00 0.00 7.10 -2.11 133 0 7 0
28AUG26 145.00 C 6.40 6.40 6.40 6.03 -2.22 133 1 18 -1
28AUG26 147.50 C 4.08 4.08 4.08 5.09 -2.30 132 1 33 0
28AUG26 150.00 C 6.30 6.30 3.50 4.27 -2.33 132 6 30 +2
28AUG26 152.50 C 3.96 3.96 3.96 3.55 -2.20 132 15 228 0
28AUG26 155.00 C 3.20 3.60 3.20 2.94 -2.26 131 34 85 +23
28AUG26 157.50 C 0.00 0.00 0.00 2.42 -2.08 131 0 31 0
28AUG26 160.00 C 2.95 2.95 2.63 1.92 -2.02 130 2 4 -2
28AUG26 162.50 C 0.00 0.00 0.00 1.56 -1.88 130 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 1.26 -1.74 130 0 32 0
28AUG26 167.50 C 0.00 0.00 0.00 1.01 -1.60 130 0 0 0
28AUG26 170.00 C 1.40 1.40 0.90 0.80 -1.46 129 3 17 0
28AUG26 172.50 C 0.00 0.00 0.00 0.64 -1.32 130 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 0.50 -1.19 129 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.39 -1.06 129 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.31 -0.94 130 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 0.24 -0.83 130 0 2 0
28AUG26 185.00 C 1.20 1.20 0.55 0.18 -0.76 129 27 9 -24
28AUG26 187.50 C 0.00 0.00 0.00 0.14 -0.64 129 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 -0.56 130 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.08 -0.49 129 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.06 -0.42 129 0 4 0
28AUG26 197.50 C 0.00 0.00 0.00 0.05 -0.36 130 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 -0.31 131 0 7 0
04SEP26 120.00 C 0.00 0.00 0.00 24.01 - 115 0 0 -
04SEP26 121.00 C 0.00 0.00 0.00 23.26 - 115 0 0 -
04SEP26 122.00 C 0.00 0.00 0.00 22.52 - 115 0 0 -
04SEP26 123.00 C 0.00 0.00 0.00 21.80 - 115 0 0 -
04SEP26 124.00 C 0.00 0.00 0.00 21.09 - 115 0 0 -
04SEP26 125.00 C 0.00 0.00 0.00 20.39 - 115 0 0 -
04SEP26 126.00 C 0.00 0.00 0.00 19.71 - 115 0 0 -
04SEP26 127.00 C 0.00 0.00 0.00 19.04 - 115 0 0 -
04SEP26 128.00 C 0.00 0.00 0.00 18.38 - 115 0 0 -
04SEP26 129.00 C 0.00 0.00 0.00 17.74 - 115 0 0 -
04SEP26 130.00 C 0.00 0.00 0.00 17.12 - 115 0 0 -
04SEP26 131.00 C 0.00 0.00 0.00 16.51 - 115 0 0 -
04SEP26 132.00 C 0.00 0.00 0.00 15.91 - 115 0 0 -
04SEP26 133.00 C 0.00 0.00 0.00 15.33 - 115 0 0 -
04SEP26 134.00 C 0.00 0.00 0.00 14.76 - 115 0 0 -
04SEP26 135.00 C 0.00 0.00 0.00 13.94 - 112 0 0 -
04SEP26 136.00 C 0.00 0.00 0.00 13.46 - 113 0 0 -
04SEP26 137.00 C 0.00 0.00 0.00 12.91 - 112 0 0 -
04SEP26 138.00 C 0.00 0.00 0.00 12.77 - 116 0 0 -
04SEP26 139.00 C 0.00 0.00 0.00 12.30 - 117 0 0 -
04SEP26 140.00 C 0.00 0.00 0.00 11.84 - 117 0 0 -
04SEP26 141.00 C 0.00 0.00 0.00 11.40 - 117 0 0 -
04SEP26 142.00 C 0.00 0.00 0.00 10.97 - 117 0 0 -
04SEP26 143.00 C 0.00 0.00 0.00 10.56 - 117 0 0 -
04SEP26 144.00 C 9.47 9.47 9.47 10.13 - 117 1 1 -
04SEP26 145.00 C 0.00 0.00 0.00 9.74 - 118 0 0 -
04SEP26 146.00 C 0.00 0.00 0.00 9.35 - 118 0 0 -
04SEP26 147.00 C 0.00 0.00 0.00 8.96 - 118 0 0 -
04SEP26 148.00 C 0.00 0.00 0.00 8.58 - 118 0 0 -
04SEP26 149.00 C 0.00 0.00 0.00 8.21 - 117 0 0 -
04SEP26 150.00 C 7.08 7.08 7.08 7.85 - 117 4 4 -
04SEP26 152.50 C 0.00 0.00 0.00 7.01 - 117 0 0 -
04SEP26 155.00 C 0.00 0.00 0.00 6.25 - 117 0 0 -
04SEP26 157.50 C 0.00 0.00 0.00 5.56 - 117 0 0 -
04SEP26 160.00 C 0.00 0.00 0.00 4.93 - 117 0 0 -
04SEP26 162.50 C 0.00 0.00 0.00 4.36 - 116 0 0 -
04SEP26 165.00 C 0.00 0.00 0.00 3.86 - 116 0 0 -
04SEP26 167.50 C 0.00 0.00 0.00 3.40 - 116 0 0 -
04SEP26 170.00 C 0.00 0.00 0.00 2.99 - 116 0 0 -
04SEP26 172.50 C 0.00 0.00 0.00 2.62 - 116 0 0 -
04SEP26 175.00 C 0.00 0.00 0.00 2.23 - 115 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 71.22 +0.57 106 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.81 +0.52 107 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.41 +0.46 106 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.04 +0.40 107 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.69 +0.33 107 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.38 +0.26 107 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.09 +0.18 107 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.84 +0.10 107 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.63 +0.01 107 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.46 -0.08 107 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.33 -0.18 107 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.25 -0.27 107 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.22 -0.37 107 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 42.24 -0.47 107 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.32 -0.56 107 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 38.45 -0.65 107 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 36.63 -0.75 107 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.87 -0.84 107 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 33.17 -0.92 107 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 31.48 -1.05 106 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 30.49 +0.40 110 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 28.71 +0.02 109 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 26.95 -0.38 107 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.75 -0.28 108 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.32 -0.45 107 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.35 -0.22 109 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.94 -0.47 108 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 20.77 -0.81 108 0 0 0
29SEP26 140.00 C 19.27 19.27 19.03 19.19 -1.43 106 83 94 +74
29SEP26 142.50 C 18.34 18.34 17.98 18.15 -1.08 106 46 31 +16
29SEP26 145.00 C 17.01 17.01 17.01 17.37 -1.85 107 1 14 -1
29SEP26 147.50 C 0.00 0.00 0.00 16.50 -1.37 108 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 15.69 -1.36 109 0 35 0
29SEP26 152.50 C 0.00 0.00 0.00 14.87 -1.40 109 0 26 0
29SEP26 155.00 C 0.00 0.00 0.00 14.01 -1.28 109 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.19 -1.42 109 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 12.41 -1.33 109 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 11.67 -1.46 109 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.97 -1.59 109 0 17 0
29SEP26 167.50 C 0.00 0.00 0.00 10.32 -1.67 108 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.41 -1.94 107 0 1 0
29SEP26 172.50 C 0.00 0.00 0.00 9.10 -1.65 108 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 8.55 -1.62 108 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.02 -1.60 108 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 7.53 -1.57 108 0 4 0
29SEP26 182.50 C 0.00 0.00 0.00 6.86 -1.75 107 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 6.43 -1.71 107 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 6.03 -1.67 107 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.65 -1.63 107 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 5.30 -1.38 107 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 4.97 -1.35 107 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.65 -1.32 107 0 2 0
29SEP26 200.00 C 5.64 5.64 5.64 4.36 -1.28 107 5 9 +5
29OCT26 70.00 C 0.00 0.00 0.00 72.32 +0.49 106 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 70.08 +0.45 106 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 67.88 +0.41 106 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 65.71 +0.36 106 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 63.58 +0.31 106 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 61.49 +0.26 106 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 59.45 +0.22 106 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 57.44 +0.17 106 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 55.48 +0.12 106 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 53.57 +0.07 106 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 51.70 +0.02 106 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 49.88 -0.03 106 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 48.10 -0.08 106 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 46.37 -0.13 106 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 44.69 -0.18 106 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 43.06 -0.22 106 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 41.47 -0.27 106 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 39.93 -0.31 106 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.44 -0.35 106 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 36.99 +0.57 106 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.59 -0.44 106 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 34.23 +0.25 106 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 32.92 +0.49 106 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.71 -0.84 102 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 29.97 -0.11 104 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 28.82 -0.18 104 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 28.11 -0.31 106 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 26.21 -1.27 103 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.49 -1.02 104 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 24.52 -1.07 105 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 23.58 -1.12 105 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 22.69 -1.16 105 0 2 0
29OCT26 150.00 C 0.00 0.00 0.00 21.83 -1.22 105 0 2 0
29OCT26 152.50 C 0.00 0.00 0.00 21.01 -1.26 106 0 61 0
29OCT26 155.00 C 0.00 0.00 0.00 20.22 -1.31 106 0 76 0
29OCT26 157.50 C 0.00 0.00 0.00 19.47 -1.35 106 0 79 0
29OCT26 160.00 C 0.00 0.00 0.00 19.07 -0.62 108 0 44 0
29OCT26 162.50 C 0.00 0.00 0.00 18.41 -0.84 108 0 49 0
29OCT26 165.00 C 0.00 0.00 0.00 17.73 -0.72 108 0 15 0
29OCT26 167.50 C 0.00 0.00 0.00 17.00 -0.87 108 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 16.36 -0.85 108 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.69 -0.86 108 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 15.06 -0.85 108 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 14.44 -0.86 108 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 13.86 -0.85 108 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 12.91 -1.24 106 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 12.38 -1.22 106 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 11.88 -1.20 106 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 11.39 -1.19 106 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 10.93 -1.16 106 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 10.48 -1.15 106 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 10.05 -1.13 106 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 9.64 -1.11 106 0 30 0
27NOV26 95.00 C 0.00 0.00 0.00 54.62 +0.05 105 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.95 +0.01 105 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 51.33 -0.02 105 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 49.74 -0.06 105 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.20 -0.09 105 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 46.70 -0.13 105 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.24 -0.16 105 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 43.82 -0.20 105 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 42.45 -0.22 105 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 41.11 +0.39 105 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 39.81 -0.28 105 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 38.55 +0.20 105 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 37.32 +0.44 105 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.05 -0.71 101 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 34.99 +0.21 105 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 33.87 +0.08 105 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 32.79 -0.13 105 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 30.94 -1.08 102 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 30.30 -0.80 104 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 29.38 -0.82 104 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 28.48 -0.86 104 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 27.62 -0.89 105 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 26.79 -0.92 105 0 43 0
27NOV26 152.50 C 0.00 0.00 0.00 25.98 -0.96 105 0 26 0
27NOV26 155.00 C 0.00 0.00 0.00 25.20 -1.00 105 0 31 0
27NOV26 157.50 C 0.00 0.00 0.00 24.45 -1.16 105 0 44 0
27NOV26 160.00 C 0.00 0.00 0.00 23.99 -0.52 107 0 34 0
27NOV26 162.50 C 0.00 0.00 0.00 23.21 -0.68 106 0 41 0
27NOV26 165.00 C 0.00 0.00 0.00 22.23 -1.03 106 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 21.76 -0.89 106 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 21.25 -0.79 107 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 20.52 -0.84 107 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 20.04 -0.67 107 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 19.41 -0.66 107 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 18.79 -0.66 107 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 18.19 -0.67 107 0 1 0
27NOV26 185.00 C 0.00 0.00 0.00 17.10 -1.18 105 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 17.05 -0.67 107 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 16.51 -0.67 107 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 15.52 -1.14 105 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 15.48 -0.67 107 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 14.99 -0.67 107 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 14.51 -0.67 107 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.05 +0.01 102 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.48 -0.03 102 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.95 -0.06 102 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 52.46 -0.10 102 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 51.01 -0.13 102 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.60 -0.16 102 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.22 -0.19 102 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 46.88 -0.23 102 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.58 -0.25 102 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 44.31 -0.28 102 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.91 -0.32 98 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 41.55 +0.47 101 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 40.72 -0.35 102 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 39.59 -0.37 102 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 38.48 -0.40 102 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 36.29 -0.64 98 0 301 0
30DEC26 135.00 C 0.00 0.00 0.00 36.07 +0.10 101 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 34.41 -0.90 99 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 34.38 -0.22 102 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 32.62 -1.11 99 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 31.82 -1.07 100 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.07 -0.67 100 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 31.06 +0.09 103 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 29.57 -0.65 101 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 28.78 -0.94 101 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 28.07 -1.03 101 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.15 -1.27 101 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.72 -0.68 102 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.99 -0.91 102 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.98 -0.31 104 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 25.32 -0.28 104 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 23.91 -1.23 102 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.26 -1.36 102 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 22.63 -1.32 102 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.02 -1.33 102 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 21.42 -1.32 102 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.84 -1.31 102 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 20.28 -1.29 102 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 19.73 -1.29 102 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 19.20 -1.27 102 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.69 -1.25 102 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 18.19 -1.24 102 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.18 -0.75 103 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 62.87 -0.62 100 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 61.51 -0.65 100 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.15 -0.72 100 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 58.82 -0.78 100 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.65 -0.72 100 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 56.49 -0.67 100 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 55.33 -0.66 100 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 54.16 -0.68 100 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 53.00 -0.72 100 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 51.84 -0.79 100 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 50.73 -0.83 100 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 49.76 -0.76 100 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 48.79 -0.71 100 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 47.82 -0.68 100 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 46.85 -0.68 100 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 45.88 -0.71 100 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 44.91 -0.75 100 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 43.95 -0.81 100 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 43.01 -0.87 100 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 42.22 -0.80 100 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 41.44 -0.74 100 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 40.45 -0.44 100 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 39.81 -0.74 100 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 39.66 -0.30 102 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.98 -0.30 102 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.31 +0.05 102 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.73 -0.80 100 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.94 -0.87 100 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.28 -0.84 100 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.66 -0.77 100 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.04 -0.73 100 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.57 -0.74 100 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 67.39 -0.74 100 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 66.30 -0.68 100 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 65.22 -0.63 100 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 64.13 -0.62 100 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 63.05 -0.63 100 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 61.96 -0.67 100 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 60.88 -0.72 100 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 59.80 -0.79 100 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 58.83 -0.78 100 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 57.94 -0.71 100 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 57.04 -0.66 100 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 56.14 -0.64 100 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 55.25 -0.63 100 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 54.35 -0.65 100 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 53.46 -0.67 100 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 52.75 -0.89 101 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 51.92 -0.90 101 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 51.48 -0.52 102 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 50.67 -0.46 102 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 49.91 -0.66 101 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 49.07 -0.60 101 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 48.38 -0.60 101 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 47.70 -0.45 101 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 47.02 -0.61 101 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 46.34 -0.62 101 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.14 -1.15 100 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.77 -0.91 101 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.60 -0.79 100 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.88 -0.87 100 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 42.29 -0.82 100 0 0 0
TOTAL CALL 251 5,580 +93
28AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.14 132 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.02 -0.20 133 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 -0.28 130 0 5 0
28AUG26 102.50 P 0.00 0.00 0.00 0.05 -0.39 129 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.09 -0.52 130 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 0.14 -0.67 129 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 0.23 -0.86 130 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 0.35 -1.05 130 0 0 0
28AUG26 115.00 P 0.97 1.00 0.97 0.52 -1.27 130 4 6 -3
28AUG26 117.50 P 0.00 0.00 0.00 0.75 -1.51 130 0 0 0
28AUG26 120.00 P 1.85 1.85 1.85 1.04 -1.74 130 1 5 0
28AUG26 122.50 P 0.00 0.00 0.00 1.41 -1.92 129 0 1 0
28AUG26 125.00 P 2.50 2.50 1.77 1.84 -2.15 128 6 15 +5
28AUG26 127.50 P 3.05 3.05 3.00 2.40 -2.41 128 2 3 0
28AUG26 130.00 P 4.30 4.40 2.70 3.06 -2.70 128 13 30 +11
28AUG26 132.50 P 4.89 4.89 4.89 3.86 -2.93 127 15 13 +9
28AUG26 135.00 P 7.00 7.10 5.70 4.80 -2.88 127 12 14 +10
28AUG26 137.50 P 7.77 7.77 7.77 5.89 -2.99 128 1 6 +1
28AUG26 140.00 P 0.00 0.00 0.00 7.15 -3.35 128 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 8.31 -3.68 125 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 10.00 -3.28 130 0 7 0
28AUG26 147.50 P 0.00 0.00 0.00 11.61 -3.27 130 0 2 0
28AUG26 150.00 P 0.00 0.00 0.00 13.31 -3.20 130 0 49 0
28AUG26 152.50 P 0.00 0.00 0.00 15.10 -3.15 130 0 10 0
28AUG26 155.00 P 0.00 0.00 0.00 17.02 -3.04 130 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.00 -2.92 130 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.08 -2.80 130 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 23.21 -3.06 129 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 25.41 -2.52 130 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 27.67 -2.36 130 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 29.95 -2.23 129 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 32.30 -2.09 130 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 34.65 -1.95 129 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 37.06 -1.82 130 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 39.46 -1.72 129 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 41.90 -1.58 129 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 44.35 -1.50 130 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 46.81 -1.40 130 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.27 -1.32 129 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.75 -1.25 129 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 54.23 -1.18 128 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 56.72 -1.12 128 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 59.21 -1.07 128 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 3.09 - 115 0 0 -
04SEP26 121.00 P 0.00 0.00 0.00 3.36 - 115 0 0 -
04SEP26 122.00 P 0.00 0.00 0.00 3.64 - 115 0 0 -
04SEP26 123.00 P 0.00 0.00 0.00 3.79 - 113 0 0 -
04SEP26 124.00 P 0.00 0.00 0.00 4.06 - 113 0 0 -
04SEP26 125.00 P 0.00 0.00 0.00 4.33 - 113 0 0 -
04SEP26 126.00 P 0.00 0.00 0.00 4.66 - 113 0 0 -
04SEP26 127.00 P 0.00 0.00 0.00 5.00 - 113 0 0 -
04SEP26 128.00 P 0.00 0.00 0.00 5.33 - 113 0 0 -
04SEP26 129.00 P 0.00 0.00 0.00 5.66 - 113 0 0 -
04SEP26 130.00 P 7.00 8.20 7.00 6.00 - 113 4 4 -
04SEP26 131.00 P 0.00 0.00 0.00 6.41 - 113 0 0 -
04SEP26 132.00 P 7.00 7.98 7.00 6.81 - 113 16 16 -
04SEP26 133.00 P 0.00 0.00 0.00 7.22 - 112 0 0 -
04SEP26 134.00 P 0.00 0.00 0.00 7.62 - 112 0 0 -
04SEP26 135.00 P 0.00 0.00 0.00 8.03 - 112 0 0 -
04SEP26 136.00 P 0.00 0.00 0.00 8.49 - 112 0 0 -
04SEP26 137.00 P 0.00 0.00 0.00 8.98 - 112 0 0 -
04SEP26 138.00 P 0.00 0.00 0.00 9.49 - 112 0 0 -
04SEP26 139.00 P 0.00 0.00 0.00 10.00 - 112 0 0 -
04SEP26 140.00 P 0.00 0.00 0.00 10.54 - 113 0 0 -
04SEP26 141.00 P 0.00 0.00 0.00 11.10 - 113 0 0 -
04SEP26 142.00 P 0.00 0.00 0.00 11.69 - 113 0 0 -
04SEP26 143.00 P 0.00 0.00 0.00 12.27 - 113 0 0 -
04SEP26 144.00 P 0.00 0.00 0.00 12.84 - 113 0 0 -
04SEP26 145.00 P 0.00 0.00 0.00 13.36 - 113 0 0 -
04SEP26 146.00 P 0.00 0.00 0.00 13.99 - 113 0 0 -
04SEP26 147.00 P 0.00 0.00 0.00 14.71 - 114 0 0 -
04SEP26 148.00 P 0.00 0.00 0.00 15.42 - 115 0 0 -
04SEP26 149.00 P 0.00 0.00 0.00 16.07 - 115 0 0 -
04SEP26 150.00 P 0.00 0.00 0.00 16.73 - 115 0 0 -
04SEP26 152.50 P 0.00 0.00 0.00 18.36 - 115 0 0 -
04SEP26 155.00 P 0.00 0.00 0.00 20.17 - 115 0 0 -
04SEP26 157.50 P 0.00 0.00 0.00 21.98 - 115 0 0 -
04SEP26 160.00 P 0.00 0.00 0.00 23.87 - 115 0 0 -
04SEP26 162.50 P 0.00 0.00 0.00 25.83 - 115 0 0 -
04SEP26 165.00 P 0.00 0.00 0.00 27.80 - 115 0 0 -
04SEP26 167.50 P 0.00 0.00 0.00 29.89 - 115 0 0 -
04SEP26 170.00 P 0.00 0.00 0.00 31.99 - 115 0 0 -
04SEP26 172.50 P 0.00 0.00 0.00 34.11 - 115 0 0 -
04SEP26 175.00 P 0.00 0.00 0.00 36.32 - 115 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.22 -0.21 107 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 -0.27 106 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.40 -0.32 107 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.51 -0.37 107 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.66 -0.46 107 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.83 -0.52 107 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.05 -0.60 107 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 1.27 -0.71 107 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.58 -0.75 107 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 1.89 -0.88 107 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.26 -0.96 107 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 2.69 -1.03 107 0 33 0
29SEP26 100.00 P 0.00 0.00 0.00 3.12 -1.19 107 0 19 0
29SEP26 102.50 P 0.00 0.00 0.00 3.66 -1.23 107 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 4.24 -1.31 107 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 4.81 -1.49 107 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 5.54 -1.30 107 0 3 0
29SEP26 112.50 P 6.92 6.92 6.92 6.28 -1.33 107 1 1 +1
29SEP26 115.00 P 0.00 0.00 0.00 7.01 -1.50 107 0 2 0
29SEP26 117.50 P 8.37 8.37 8.37 7.93 -1.49 107 1 11 0
29SEP26 120.00 P 0.00 0.00 0.00 8.84 -1.48 107 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 9.56 -1.81 105 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 10.58 -1.89 105 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 11.68 -2.72 105 0 11 0
29SEP26 130.00 P 0.00 0.00 0.00 12.88 -2.04 106 0 30 0
29SEP26 132.50 P 0.00 0.00 0.00 14.15 -2.07 106 0 29 0
29SEP26 135.00 P 17.59 17.59 17.59 16.00 -1.59 109 1 1 +1
29SEP26 137.50 P 17.85 17.85 17.85 16.86 -2.17 107 1 16 0
29SEP26 140.00 P 0.00 0.00 0.00 18.33 -2.22 108 0 0 0
29SEP26 142.50 P 19.93 19.93 19.89 19.89 -2.11 108 30 30 +30
29SEP26 145.00 P 0.00 0.00 0.00 21.10 -2.50 107 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.94 -2.26 109 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.76 -2.54 110 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 26.52 -2.07 111 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 28.26 -1.90 111 0 13 0
29SEP26 157.50 P 0.00 0.00 0.00 30.01 -1.98 112 0 13 0
29SEP26 160.00 P 0.00 0.00 0.00 31.75 -2.10 112 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.59 -1.95 113 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.51 -1.83 113 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.27 -2.47 112 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 39.28 -2.09 113 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 40.08 -3.28 107 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 43.08 -2.52 113 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 44.10 -3.55 107 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 46.11 -2.29 107 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.12 -3.65 107 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 50.17 -2.28 107 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.31 -2.17 107 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 54.45 -2.12 107 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 56.58 -2.14 107 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 58.72 -2.15 107 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 60.88 -2.13 107 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 63.12 -2.04 107 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.16 -0.29 106 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.40 -0.32 106 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.67 -0.40 106 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.02 -0.40 106 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.36 -0.46 106 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.75 -0.55 106 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 3.22 -0.55 106 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 3.69 -0.59 106 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 4.20 -0.70 106 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 4.81 -0.71 106 0 1 0
29OCT26 95.00 P 5.35 5.35 5.35 5.43 -0.72 106 2 2 +1
29OCT26 97.50 P 0.00 0.00 0.00 6.04 -0.85 106 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 6.60 -0.85 105 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 7.36 -1.12 105 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 8.37 -0.62 106 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 8.90 -1.02 105 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 9.84 -1.03 105 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.11 -0.71 106 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.08 -0.69 106 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 13.05 -0.86 106 0 1 0
29OCT26 120.00 P 15.50 15.50 14.66 14.22 -0.81 106 3 5 0
29OCT26 122.50 P 0.00 0.00 0.00 15.11 -1.06 105 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 16.43 -0.98 106 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 17.71 -1.00 106 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 19.03 -1.02 107 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 20.40 -1.03 107 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 21.81 -1.05 107 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 23.28 -1.05 107 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 24.78 -1.06 108 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 26.32 -1.08 108 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 27.91 -1.32 108 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 29.62 -1.27 109 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 30.91 -1.52 108 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 32.85 -1.46 109 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 34.39 -1.85 109 0 4 0
29OCT26 157.50 P 0.00 0.00 0.00 35.51 -2.50 106 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 37.24 -2.58 106 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 39.78 -1.86 110 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 41.88 -1.70 111 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 43.56 -1.72 111 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 44.28 -2.95 106 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 46.18 -3.02 106 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 48.08 -2.89 106 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 49.99 -1.60 106 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 51.89 -3.21 106 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 53.80 -1.61 106 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 55.71 -1.61 106 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 57.76 -3.33 106 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 59.80 -3.41 106 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 61.85 -1.57 106 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 63.89 -1.58 106 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 65.94 -1.58 106 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 67.99 -1.59 106 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.16 -0.73 105 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 8.98 -0.74 105 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 9.80 -0.43 105 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 10.35 -0.85 104 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 11.67 -0.52 105 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 12.30 -0.87 104 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 13.27 -0.99 103 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 14.25 -1.10 103 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.66 -0.87 105 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 16.51 -1.22 103 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.73 -1.26 103 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 19.09 -0.91 104 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 20.50 -0.83 105 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 21.85 -0.85 105 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 23.25 -0.86 105 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 24.69 -0.86 105 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 26.17 -0.87 106 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 27.68 -0.88 106 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 29.23 -0.88 107 0 20 0
27NOV26 142.50 P 0.00 0.00 0.00 30.82 -0.89 107 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 32.46 -1.16 107 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 34.21 -1.36 107 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 35.60 -1.48 107 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 37.32 -1.68 107 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 39.09 -1.69 108 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 40.92 -1.66 108 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 42.77 -1.56 109 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 44.16 -2.02 107 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 46.40 -1.69 109 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 47.92 -2.02 108 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 50.09 -1.62 109 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 51.96 -1.68 110 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 54.04 -1.44 111 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 55.57 -1.90 110 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 57.87 -1.60 111 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 59.97 -1.49 112 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 62.00 -1.46 112 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 63.99 -1.47 112 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 64.06 -3.40 105 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 66.00 -3.46 105 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 67.95 -3.51 105 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 70.02 -3.54 105 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 74.26 -1.39 114 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.34 -0.73 102 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.18 -0.84 102 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.19 -0.87 102 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.22 -0.88 102 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.25 -0.89 102 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.28 -0.91 102 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.32 -0.99 102 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.51 -1.03 102 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.74 -1.04 102 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 19.97 -1.05 102 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 20.57 -1.24 100 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 21.91 -1.25 100 0 101 0
30DEC26 125.00 P 0.00 0.00 0.00 23.88 -0.67 102 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 25.30 -0.68 102 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 26.75 -0.70 103 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.25 -0.70 103 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 29.78 -0.71 103 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 31.34 -0.72 104 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 32.94 -0.71 104 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.57 -0.72 104 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.23 -0.72 104 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.29 -1.35 103 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.95 -1.40 103 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 40.27 -1.72 102 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.18 -1.75 103 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.51 -2.07 102 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.21 -2.23 102 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.00 -1.38 102 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.79 -1.39 102 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 50.58 -1.40 102 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.38 -2.72 102 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 55.57 -1.30 106 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.97 -1.42 102 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 57.77 -1.42 102 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.61 -1.41 102 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 61.56 -1.42 102 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.51 -1.42 102 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.46 -1.43 102 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.41 -1.44 102 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 69.36 -1.44 102 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.31 -1.45 102 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.27 -1.46 102 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.23 -1.46 102 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.69 -0.31 100 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.80 -0.31 100 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.90 -0.32 100 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.05 -0.33 100 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.35 -0.34 100 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.65 -0.34 100 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.95 -0.35 100 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.25 -0.36 100 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.56 -0.36 100 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.86 -0.37 100 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.22 -0.37 100 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.92 -0.72 98 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 31.64 -0.49 99 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 33.15 -0.49 99 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.68 -0.50 99 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.24 -0.52 99 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 37.84 -0.51 99 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 39.48 -0.50 100 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.10 -0.53 100 0 101 0
30MAR27 142.50 P 0.00 0.00 0.00 42.77 -0.54 100 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 44.46 -0.38 100 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 45.72 -0.82 99 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 47.47 -0.87 99 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 49.64 -0.42 100 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.33 -0.42 100 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.01 -0.43 100 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.70 -0.43 100 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.39 -0.43 100 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.20 -0.39 100 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.05 -0.39 100 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.89 -0.41 100 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.81 -0.30 100 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.08 -0.32 100 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.45 -0.32 100 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.81 -0.33 100 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.17 -0.33 100 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.54 -0.33 100 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.90 -0.34 100 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.27 -0.35 100 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.64 -0.35 100 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.14 -0.35 100 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.69 -0.35 100 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 37.24 +0.23 100 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.07 -0.47 99 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.62 -0.49 99 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.20 -0.49 99 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.80 -0.49 99 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.42 -0.50 99 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.07 -0.51 99 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.76 -0.49 99 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.46 -0.49 99 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 51.17 -1.18 99 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 52.27 -1.39 98 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 54.74 -1.16 99 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 56.51 -1.14 100 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 58.60 -0.39 100 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 60.34 -0.40 100 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 62.08 -0.40 100 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 63.82 -0.41 100 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 65.56 -0.41 100 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 67.31 -0.42 100 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 69.18 -0.37 100 0 0 0
TOTAL PUT 113 4,229 +66
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$ 12.980
28AUG26 8.00 C 0.00 0.00 0.00 5.06 +0.30 294 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.81 +0.30 278 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.56 +0.30 263 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.31 +0.30 248 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.06 +0.29 233 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.81 +0.29 219 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.55 +0.28 198 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.30 +0.28 185 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.06 +0.29 177 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.56 +0.29 151 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 2.04 +0.27 115 0 265 0
28AUG26 11.50 C 0.00 0.00 0.00 1.53 +0.25 86 0 69 0
28AUG26 12.00 C 0.00 0.00 0.00 1.01 +0.18 53 0 119 0
28AUG26 12.50 C 0.00 0.00 0.00 0.59 +0.12 53 0 746 0
28AUG26 13.00 C 0.30 0.36 0.26 0.29 +0.08 54 58 409 +50
28AUG26 13.50 C 0.12 0.12 0.12 0.12 +0.03 56 2 347 -2
28AUG26 14.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 158 0
28AUG26 14.50 C 0.03 0.03 0.03 0.01 0.00 56 71 223 +28
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 74 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 139 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 149 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 159 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 177 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 209 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 6.23 +0.21 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.99 +0.22 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.74 +0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.49 +0.22 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.24 +0.22 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.06 +0.29 115 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.81 +0.29 109 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.56 +0.29 103 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.31 +0.29 97 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.06 +0.28 91 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.81 +0.28 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.55 +0.27 78 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 +0.27 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.06 +0.28 70 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.58 +0.31 63 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 +0.19 46 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.60 +0.17 45 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.21 +0.14 45 0 427 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 +0.11 47 0 188 0
29SEP26 13.00 C 0.75 0.75 0.75 0.64 +0.08 46 3 198 +3
29SEP26 13.50 C 0.54 0.54 0.54 0.44 +0.06 46 36 135 +14
29SEP26 14.00 C 0.39 0.43 0.39 0.29 +0.04 45 99 495 0
29SEP26 14.50 C 0.28 0.32 0.28 0.19 +0.03 45 3 269 0
29SEP26 15.00 C 0.22 0.22 0.22 0.12 +0.01 45 1 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 186 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 46 0 620 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 59 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.06 +0.29 92 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.81 +0.29 87 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.56 +0.29 82 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.31 +0.28 77 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.06 +0.28 73 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.81 +0.28 69 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.55 +0.27 62 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.30 +0.27 58 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 3.06 +0.28 56 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.59 +0.26 52 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.16 +0.22 50 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.75 +0.18 47 0 63 0
29OCT26 12.00 C 1.35 1.35 1.35 1.40 +0.11 46 2 92 +2
29OCT26 12.50 C 0.00 0.00 0.00 1.11 +0.09 46 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.86 +0.06 45 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.66 +0.04 44 0 18 0
29OCT26 14.00 C 0.00 0.00 0.00 0.51 +0.04 45 0 17 0
29OCT26 14.50 C 0.48 0.49 0.48 0.38 +0.02 44 100 108 +40
29OCT26 15.00 C 0.40 0.40 0.40 0.28 +0.01 44 2 46 0
29OCT26 15.50 C 0.00 0.00 0.00 0.21 +0.01 44 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.15 0.00 44 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 0.00 45 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 0.00 45 0 6 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.56 +0.29 71 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.31 +0.28 67 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.08 +0.30 65 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.85 +0.32 64 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.60 +0.32 60 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.36 +0.31 57 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.11 +0.29 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.65 +0.25 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.24 +0.22 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.87 +0.18 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.55 +0.12 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.28 +0.10 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.04 +0.08 44 0 0 0
27NOV26 13.50 C 0.88 0.90 0.88 0.84 +0.07 44 30 45 +30
27NOV26 14.00 C 0.75 0.75 0.75 0.67 +0.05 43 15 30 +15
27NOV26 14.50 C 0.62 0.62 0.62 0.53 +0.04 43 15 60 +13
27NOV26 15.00 C 0.52 0.52 0.52 0.42 +0.03 43 15 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.33 +0.03 43 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 97 0
27NOV26 16.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 5.74 +0.22 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.49 +0.22 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.24 +0.22 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.06 +0.29 68 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.81 +0.29 64 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.56 +0.28 61 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.33 +0.30 60 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.09 +0.30 58 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.85 +0.32 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.62 +0.32 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.39 +0.31 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.16 +0.30 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 +0.23 47 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.36 +0.23 45 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 +0.19 44 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.72 +0.18 44 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.46 +0.13 44 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.23 +0.12 44 0 16 0
30DEC26 13.50 C 1.07 1.07 1.07 1.00 +0.07 43 15 18 +1
30DEC26 14.00 C 0.00 0.00 0.00 0.84 +0.07 43 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.08 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 +0.04 42 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 +0.05 43 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.05 43 0 75 0
30DEC26 16.50 C 0.43 0.45 0.43 0.31 +0.04 43 210 227 +209
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.03 43 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 5.10 +0.32 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.87 +0.32 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.64 +0.31 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.41 +0.30 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.19 +0.29 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.97 +0.29 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.76 +0.28 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.56 +0.27 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.37 +0.23 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 +0.25 44 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.68 +0.21 44 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.37 +0.20 43 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.09 +0.17 43 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.84 +0.14 42 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.62 +0.10 42 0 0 0
30MAR27 13.50 C 1.49 1.49 1.49 1.40 +0.08 42 12 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 +0.08 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 +0.07 42 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 +0.07 42 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 +0.05 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 +0.05 42 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 +0.03 41 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 +0.03 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.03 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 +0.03 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 0.00 42 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.10 +0.24 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.87 +0.22 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.64 +0.19 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.52 +0.26 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.32 +0.25 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.13 +0.25 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.94 +0.23 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.82 +0.29 45 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.64 +0.27 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.31 +0.27 44 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 2.92 +0.15 42 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.65 +0.15 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.40 +0.16 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.15 +0.15 42 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.95 +0.10 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.78 +0.12 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.58 +0.08 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.43 +0.09 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.29 +0.09 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.16 +0.09 42 0 15 0
29JUN27 16.00 C 1.00 1.00 1.00 1.03 +0.08 42 1 18 +1
29JUN27 16.50 C 0.00 0.00 0.00 0.93 +0.08 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.82 +0.07 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 +0.05 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.66 +0.06 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.41 +0.04 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 +0.04 42 0 0 0
TOTAL CALL 690 17,033 +404
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 173 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 122 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 196 0
28AUG26 12.00 P 0.05 0.05 0.03 0.03 -0.04 55 384 402 -165
28AUG26 12.50 P 0.18 0.18 0.08 0.10 -0.10 52 18 287 -2
28AUG26 13.00 P 0.00 0.00 0.00 0.30 -0.16 53 0 384 0
28AUG26 13.50 P 0.00 0.00 0.00 0.63 -0.19 55 0 81 0
28AUG26 14.00 P 1.05 1.05 1.05 1.05 -0.21 54 1 85 0
28AUG26 14.50 P 0.00 0.00 0.00 1.53 -0.21 59 0 174 0
28AUG26 15.00 P 0.00 0.00 0.00 2.02 -0.28 0 0 99 0
28AUG26 15.50 P 0.00 0.00 0.00 2.52 -0.28 0 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 3.02 -0.28 0 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 3.52 -0.28 0 0 28 0
28AUG26 17.00 P 0.00 0.00 0.00 4.02 -0.28 0 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 4.52 -0.28 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.02 -0.25 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.52 -0.24 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.02 -0.22 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.52 -0.22 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.02 -0.28 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.02 -0.24 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.02 -0.24 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.02 45 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 226 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 217 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.05 44 0 318 0
29SEP26 11.50 P 0.23 0.23 0.22 0.24 -0.07 44 216 410 +215
29SEP26 12.00 P 0.36 0.36 0.34 0.39 -0.10 44 3 124 -2
29SEP26 12.50 P 0.55 0.55 0.50 0.60 -0.12 43 14 181 +2
29SEP26 13.00 P 0.88 0.88 0.88 0.86 -0.15 43 5 38 +5
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.16 42 0 58 0
29SEP26 14.00 P 1.50 1.50 1.43 1.53 -0.23 41 303 335 +274
29SEP26 14.50 P 0.00 0.00 0.00 1.99 -0.19 45 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 -0.22 34 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 -0.21 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 -0.24 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 -0.22 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.20 -0.22 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.68 -0.22 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.16 -0.25 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.64 -0.26 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 -0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 -0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.09 -0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.06 -0.46 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.31 -0.21 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.31 -0.21 73 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 172 0
29OCT26 9.25 P 0.05 0.05 0.05 0.04 -0.02 44 1 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 -0.03 43 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.17 -0.05 44 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.27 -0.08 43 0 84 0
29OCT26 11.50 P 0.00 0.00 0.00 0.41 -0.09 43 0 145 0
29OCT26 12.00 P 0.00 0.00 0.00 0.59 -0.12 43 0 355 0
29OCT26 12.50 P 0.00 0.00 0.00 0.81 -0.14 42 0 52 0
29OCT26 13.00 P 1.05 1.05 0.97 1.08 -0.15 42 58 151 +58
29OCT26 13.50 P 1.38 1.38 1.38 1.38 -0.16 42 30 35 +22
29OCT26 14.00 P 0.00 0.00 0.00 1.71 -0.18 41 0 294 0
29OCT26 14.50 P 0.00 0.00 0.00 2.09 -0.22 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.51 -0.25 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.93 -0.28 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.37 -0.29 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.82 -0.31 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.27 -0.33 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.76 -0.31 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 -0.02 42 0 1 0
27NOV26 9.00 P 0.01 0.01 0.01 0.06 -0.01 43 2 2 -2
27NOV26 9.25 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.14 -0.02 44 0 12 0
27NOV26 10.00 P 0.18 0.18 0.18 0.17 -0.03 43 2 3 -2
27NOV26 10.50 P 0.00 0.00 0.00 0.26 -0.05 43 0 3 0
27NOV26 11.00 P 0.00 0.00 0.00 0.38 -0.07 42 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.54 -0.08 42 0 31 0
27NOV26 12.00 P 0.00 0.00 0.00 0.73 -0.10 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 0.96 -0.12 42 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.22 -0.13 41 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.53 -0.15 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 1.87 -0.21 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.25 -0.22 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.66 -0.23 43 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.07 -0.25 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.50 -0.26 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.96 -0.25 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.36 -0.31 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.87 -0.26 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.02 41 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.02 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.03 42 0 22 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.04 42 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 -0.05 42 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 -0.07 41 0 434 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 -0.08 42 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 -0.09 41 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 -0.10 41 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.66 -0.14 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.00 -0.19 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.37 -0.20 41 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.75 -0.23 41 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.16 -0.22 42 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.60 -0.24 43 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.02 -0.27 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.47 -0.27 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.92 -0.25 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 -0.28 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.84 -0.26 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.30 -0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.75 -0.32 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.23 -0.30 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.17 -0.35 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.31 -0.21 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.31 -0.21 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 -0.02 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.03 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 -0.04 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.05 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 -0.05 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 -0.06 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.73 -0.08 40 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 -0.08 40 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 -0.10 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.38 -0.11 40 0 230 0
30MAR27 13.00 P 1.70 1.70 1.70 1.65 -0.12 40 15 45 +15
30MAR27 13.50 P 0.00 0.00 0.00 1.95 -0.14 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.36 -0.09 42 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.63 -0.20 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.00 -0.22 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.40 -0.22 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.78 -0.26 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.21 -0.24 41 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.63 -0.26 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.06 -0.27 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.51 -0.27 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.96 -0.27 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.41 -0.28 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.88 -0.27 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.36 -0.26 40 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.24 -0.33 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.31 -0.21 38 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.31 -0.21 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 -0.02 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.27 -0.02 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 -0.02 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 -0.02 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.42 -0.04 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.49 -0.03 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.56 -0.03 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 -0.05 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.79 -0.05 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 0.98 -0.06 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.18 -0.07 41 0 19 0
29JUN27 12.00 P 1.38 1.38 1.38 1.41 -0.08 41 5 12 -5
29JUN27 12.50 P 0.00 0.00 0.00 1.68 -0.09 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.95 -0.11 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.25 -0.13 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.55 -0.17 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.90 -0.18 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.24 -0.22 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.62 -0.23 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.01 -0.24 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.42 -0.24 41 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.83 -0.26 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.25 -0.26 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.68 -0.27 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.10 -0.29 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.55 -0.28 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.98 -0.30 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.45 -0.28 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.36 -0.25 39 0 0 0
TOTAL PUT 1,057 16,266 +413
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$ 10.740
28AUG26 6.75 C 0.00 0.00 0.00 3.99 +0.22 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.74 +0.22 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.49 +0.22 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.24 +0.22 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.99 +0.22 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.74 +0.22 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.49 +0.22 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.24 +0.21 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.99 +0.21 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.75 +0.22 84 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.50 +0.21 72 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.26 +0.20 72 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.03 +0.19 72 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.82 +0.18 73 0 88 0
28AUG26 10.50 C 0.27 0.53 0.27 0.44 +0.12 68 702 843 +507
28AUG26 11.00 C 0.18 0.26 0.18 0.21 +0.07 70 162 583 -51
28AUG26 11.50 C 0.09 0.10 0.09 0.09 +0.04 74 7 224 +2
28AUG26 12.00 C 0.00 0.00 0.00 0.03 +0.01 73 0 283 0
28AUG26 12.50 C 0.01 0.01 0.01 0.01 0.00 75 22 236 -22
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 173 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 169 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.01 +0.22 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.76 +0.22 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.51 +0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.26 +0.21 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.02 +0.22 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.77 +0.22 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.53 +0.22 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.29 +0.22 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.05 +0.21 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.83 +0.21 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 +0.20 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 +0.19 43 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.21 +0.18 43 0 0 0
29SEP26 10.00 C 0.88 1.07 0.88 1.01 +0.15 41 20 57 +15
29SEP26 10.50 C 0.70 0.70 0.70 0.71 +0.13 42 13 138 -9
29SEP26 11.00 C 0.34 0.47 0.34 0.47 +0.09 42 112 330 +7
29SEP26 11.50 C 0.26 0.34 0.25 0.31 +0.08 43 122 240 +60
29SEP26 12.00 C 0.18 0.22 0.18 0.20 +0.06 44 56 180 +45
29SEP26 12.50 C 0.00 0.00 0.00 0.12 +0.04 44 0 104 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 73 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.03 +0.22 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.78 +0.22 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.54 +0.22 45 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.29 +0.21 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.05 +0.21 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.81 +0.21 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.58 +0.21 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.36 +0.21 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.14 +0.20 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.93 +0.20 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.73 +0.19 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.54 +0.18 42 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.36 +0.18 41 0 218 0
29OCT26 10.00 C 1.05 1.19 1.05 1.17 +0.14 40 74 29 -60
29OCT26 10.50 C 0.88 0.88 0.88 0.89 +0.12 40 12 27 +12
29OCT26 11.00 C 0.00 0.00 0.00 0.66 +0.11 41 0 45 0
29OCT26 11.50 C 0.39 0.43 0.38 0.47 +0.08 40 81 87 +9
29OCT26 12.00 C 0.25 0.39 0.25 0.34 +0.07 41 133 251 +15
29OCT26 12.50 C 0.23 0.23 0.23 0.25 +0.06 42 15 735 0
29OCT26 13.00 C 0.00 0.00 0.00 0.17 +0.05 42 0 203 0
29OCT26 13.50 C 0.00 0.00 0.00 0.11 +0.03 42 0 128 0
29OCT26 14.00 C 0.10 0.10 0.10 0.08 +0.03 43 2 71 -2
29OCT26 14.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.09 +0.21 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.86 +0.21 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.64 +0.21 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.42 +0.20 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.21 +0.19 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.01 +0.19 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.82 +0.18 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.64 +0.17 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.48 +0.17 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.32 +0.16 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.04 +0.14 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.81 +0.12 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.60 +0.07 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.46 +0.07 40 0 193 0
27NOV26 12.50 C 0.00 0.00 0.00 0.35 +0.07 40 0 100 0
27NOV26 13.00 C 0.00 0.00 0.00 0.26 +0.06 41 0 248 0
27NOV26 13.50 C 0.23 0.23 0.23 0.18 +0.04 40 15 98 +15
27NOV26 14.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 60 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 190 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.08 +0.22 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.84 +0.22 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.60 +0.21 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.37 +0.21 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.15 +0.21 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.93 +0.21 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.72 +0.21 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.51 +0.20 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.31 +0.19 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 +0.19 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.94 +0.18 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.77 +0.18 40 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.61 +0.17 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.46 +0.16 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.19 +0.15 40 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 +0.13 40 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.76 +0.11 40 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.60 +0.10 40 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 +0.08 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.08 40 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.06 40 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.04 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 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 45 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.18 +0.22 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.95 +0.21 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.74 +0.22 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.52 +0.21 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.32 +0.21 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.12 +0.21 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.92 +0.20 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.74 +0.20 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.56 +0.20 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.39 +0.20 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.23 +0.19 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.07 +0.18 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.93 +0.19 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 +0.18 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.53 +0.16 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 +0.16 40 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.11 +0.14 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 +0.13 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 +0.12 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 +0.10 40 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 +0.09 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 +0.08 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 +0.07 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.05 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.05 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.04 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.03 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.29 +0.22 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.08 +0.22 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.88 +0.22 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.68 +0.22 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.49 +0.22 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.30 +0.21 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.12 +0.21 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.95 +0.21 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.78 +0.20 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.63 +0.21 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.47 +0.20 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.33 +0.20 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.19 +0.19 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.06 +0.19 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.81 +0.18 40 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.59 +0.17 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.39 +0.15 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.22 +0.15 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.06 +0.13 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.93 +0.13 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.81 +0.12 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.70 +0.11 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 +0.10 40 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 +0.09 40 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.46 +0.09 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 +0.07 40 0 0 0
TOTAL CALL 1,548 10,184 +543
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.01 77 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 75 0 50 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 -0.02 74 0 164 0
28AUG26 10.00 P 0.09 0.09 0.08 0.08 -0.04 74 60 186 +17
28AUG26 10.50 P 0.32 0.33 0.19 0.22 -0.09 73 259 662 +114
28AUG26 11.00 P 0.44 0.44 0.44 0.48 -0.13 73 25 125 +25
28AUG26 11.50 P 0.00 0.00 0.00 0.84 -0.18 71 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.29 -0.20 75 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.77 -0.21 78 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.26 -0.22 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.76 -0.22 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.26 -0.22 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.76 -0.22 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.26 -0.22 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.76 -0.22 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.26 -0.22 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.76 -0.22 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 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 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 44 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.03 44 0 40 0
29SEP26 9.75 P 0.25 0.26 0.25 0.20 -0.03 44 90 42 -67
29SEP26 10.00 P 0.35 0.36 0.24 0.27 -0.05 44 150 289 +123
29SEP26 10.50 P 0.52 0.52 0.42 0.47 -0.06 44 27 152 +17
29SEP26 11.00 P 0.90 0.90 0.90 0.74 -0.10 45 15 17 +7
29SEP26 11.50 P 0.00 0.00 0.00 1.04 -0.14 43 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.42 -0.16 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.85 -0.18 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.30 -0.20 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.77 -0.21 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.26 -0.22 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.76 -0.22 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 -0.22 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.76 -0.22 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.26 -0.22 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.76 -0.22 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.26 -0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.76 -0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.26 -0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.76 -0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.26 -0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.76 -0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.26 -0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.26 -0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.26 -0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.26 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.26 -0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.26 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.26 -0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.26 -0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.26 -0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.26 -0.22 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 -0.01 42 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.20 -0.01 42 0 155 0
29OCT26 9.50 P 0.24 0.27 0.24 0.26 -0.02 42 30 233 +30
29OCT26 9.75 P 0.30 0.34 0.30 0.33 -0.03 42 45 168 +45
29OCT26 10.00 P 0.41 0.41 0.41 0.42 -0.03 42 15 113 +15
29OCT26 10.50 P 0.57 0.62 0.57 0.63 -0.06 42 47 62 +47
29OCT26 11.00 P 0.84 0.84 0.84 0.90 -0.08 42 12 81 +12
29OCT26 11.50 P 1.31 1.31 1.13 1.23 -0.09 43 135 132 +66
29OCT26 12.00 P 0.00 0.00 0.00 1.55 -0.15 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.95 -0.16 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.37 -0.18 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.82 -0.19 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.29 -0.20 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.77 -0.21 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.26 -0.22 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.76 -0.22 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.26 -0.22 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 -0.01 41 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 60 0
27NOV26 8.75 P 0.00 0.00 0.00 0.16 -0.02 40 0 85 0
27NOV26 9.00 P 0.28 0.28 0.22 0.21 -0.03 40 75 14 -65
27NOV26 9.25 P 0.31 0.31 0.29 0.27 -0.04 40 60 79 +60
27NOV26 9.50 P 0.42 0.42 0.42 0.34 -0.04 40 30 43 +30
27NOV26 9.75 P 0.00 0.00 0.00 0.43 -0.04 41 0 19 0
27NOV26 10.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 30 0
27NOV26 10.50 P 0.76 0.76 0.76 0.74 -0.06 41 2 32 +2
27NOV26 11.00 P 0.00 0.00 0.00 0.99 -0.10 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.30 -0.11 40 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.65 -0.13 40 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 2.03 -0.15 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.44 -0.16 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.87 -0.18 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.32 -0.20 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.79 -0.20 40 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.27 -0.21 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.76 -0.22 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.26 -0.22 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 8.25 P 0.19 0.19 0.19 0.14 -0.01 40 1 6 +1
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.03 40 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.04 40 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 -0.07 40 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 -0.08 40 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 -0.10 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.76 -0.12 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.13 -0.14 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.52 -0.16 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.94 -0.17 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.38 -0.18 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.84 -0.18 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.30 -0.20 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.78 -0.21 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.27 -0.21 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.76 -0.22 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.26 -0.22 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.76 -0.22 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.26 -0.22 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.76 -0.22 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.26 -0.22 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.76 -0.22 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.26 -0.22 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.26 -0.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.26 -0.22 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.26 -0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.26 -0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.26 -0.22 0 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 -0.04 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.03 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.05 40 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 -0.04 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 -0.06 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.69 -0.09 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.02 -0.09 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.37 -0.11 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.74 -0.12 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.14 -0.13 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.55 -0.14 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.97 -0.16 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.42 -0.16 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.87 -0.17 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.33 -0.19 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.80 -0.20 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.28 -0.21 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.77 -0.21 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.26 -0.22 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.76 -0.22 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.26 -0.22 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.76 -0.22 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.26 -0.22 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 -0.01 40 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 -0.01 40 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 -0.03 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.87 -0.02 40 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 -0.02 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.09 -0.03 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.34 -0.04 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.61 -0.06 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.91 -0.06 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.23 -0.07 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.57 -0.09 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.93 -0.10 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.31 -0.11 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.71 -0.11 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.11 -0.14 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.54 -0.14 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.97 -0.16 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.42 -0.16 40 0 0 0
TOTAL PUT 1,078 4,868 +479
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$ 159.400
28AUG26 65.00 C 0.00 0.00 0.00 94.42 -0.91 291 0 139 0
28AUG26 67.50 C 0.00 0.00 0.00 91.92 -0.91 277 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 89.42 -0.91 262 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 86.92 -0.91 248 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 84.42 -0.92 234 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 81.92 -0.92 218 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 79.42 -0.92 203 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 76.92 -0.92 176 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 74.42 -0.92 0 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 71.92 -0.92 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 69.42 -0.92 0 0 116 0
28AUG26 92.50 C 0.00 0.00 0.00 66.92 -0.92 0 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 64.42 -0.93 0 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 61.92 -0.93 0 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 59.42 -0.93 0 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 56.92 -0.93 0 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 54.43 -0.92 142 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 51.93 -0.92 134 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 49.43 -0.92 125 0 173 0
28AUG26 112.50 C 0.00 0.00 0.00 46.93 -0.93 116 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 44.43 -0.93 108 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 41.93 -0.94 99 0 282 0
28AUG26 120.00 C 0.00 0.00 0.00 39.43 -0.95 90 0 303 0
28AUG26 122.50 C 0.00 0.00 0.00 36.93 -0.97 80 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 34.44 -0.99 93 0 187 0
28AUG26 127.50 C 0.00 0.00 0.00 31.96 -1.02 96 0 58 0
28AUG26 130.00 C 0.00 0.00 0.00 29.48 -1.12 94 0 201 0
28AUG26 132.50 C 26.00 26.00 26.00 27.03 -1.16 95 10 154 0
28AUG26 135.00 C 29.00 29.00 29.00 24.78 -0.95 107 3 208 0
28AUG26 137.50 C 0.00 0.00 0.00 22.22 -1.29 94 0 152 0
28AUG26 140.00 C 23.90 23.90 20.00 19.89 -1.19 94 3 335 -2
28AUG26 142.50 C 20.33 20.33 20.33 17.65 -1.51 94 6 112 -6
28AUG26 145.00 C 0.00 0.00 0.00 15.51 -1.60 94 0 219 0
28AUG26 147.50 C 0.00 0.00 0.00 13.48 -1.69 94 0 67 0
28AUG26 150.00 C 14.00 14.00 9.99 11.24 -1.72 87 56 458 -17
28AUG26 152.50 C 0.00 0.00 0.00 9.84 -1.84 94 1 286 -1
28AUG26 155.00 C 11.70 12.50 7.03 8.10 -2.01 91 76 388 -21
28AUG26 157.50 C 6.66 6.66 6.66 6.66 -1.79 91 8 72 +3
28AUG26 160.00 C 7.40 10.00 5.50 5.53 -1.69 92 100 391 +15
28AUG26 162.50 C 7.30 7.30 4.08 4.50 -1.83 93 23 50 +1
28AUG26 165.00 C 4.40 6.70 3.50 3.73 -1.73 95 89 189 +29
28AUG26 167.50 C 5.23 5.95 3.40 2.96 -1.49 95 40 85 -17
28AUG26 170.00 C 4.40 5.06 2.28 2.33 -1.43 95 35 474 +28
28AUG26 172.50 C 2.67 4.26 2.25 1.80 -1.29 95 133 212 -31
28AUG26 175.00 C 2.30 3.30 2.30 1.37 -1.14 95 161 268 -1
28AUG26 177.50 C 2.86 3.02 1.50 1.03 -1.01 95 23 111 -10
28AUG26 180.00 C 1.87 2.51 1.52 0.77 -0.86 95 196 576 +11
28AUG26 182.50 C 0.86 0.86 0.86 0.57 -0.73 95 3 155 0
28AUG26 185.00 C 1.22 1.22 0.74 0.41 -0.62 95 17 125 +15
28AUG26 187.50 C 0.00 0.00 0.00 0.30 -0.50 94 0 23 0
28AUG26 190.00 C 0.00 0.00 0.00 0.21 -0.42 94 0 125 0
28AUG26 192.50 C 0.00 0.00 0.00 0.15 -0.34 95 0 76 0
28AUG26 195.00 C 0.61 0.85 0.61 0.11 -0.27 95 2 194 +2
04SEP26 134.00 C 0.00 0.00 0.00 26.02 - 85 0 0 -
04SEP26 135.00 C 0.00 0.00 0.00 25.12 - 85 0 0 -
04SEP26 136.00 C 0.00 0.00 0.00 24.23 - 85 0 0 -
04SEP26 137.00 C 0.00 0.00 0.00 23.37 - 85 0 0 -
04SEP26 138.00 C 0.00 0.00 0.00 22.53 - 85 0 0 -
04SEP26 139.00 C 0.00 0.00 0.00 21.70 - 85 0 0 -
04SEP26 140.00 C 0.00 0.00 0.00 20.86 - 85 0 0 -
04SEP26 141.00 C 0.00 0.00 0.00 20.07 - 85 0 0 -
04SEP26 142.00 C 0.00 0.00 0.00 19.31 - 85 0 0 -
04SEP26 143.00 C 0.00 0.00 0.00 18.54 - 85 0 0 -
04SEP26 144.00 C 0.00 0.00 0.00 17.77 - 85 0 0 -
04SEP26 145.00 C 0.00 0.00 0.00 17.05 - 85 0 0 -
04SEP26 146.00 C 0.00 0.00 0.00 16.36 - 85 0 0 -
04SEP26 147.00 C 0.00 0.00 0.00 15.68 - 85 0 0 -
04SEP26 148.00 C 0.00 0.00 0.00 14.99 - 85 0 0 -
04SEP26 149.00 C 0.00 0.00 0.00 14.32 - 85 0 0 -
04SEP26 150.00 C 0.00 0.00 0.00 13.47 - 82 0 0 -
04SEP26 152.50 C 0.00 0.00 0.00 12.03 - 83 0 0 -
04SEP26 155.00 C 0.00 0.00 0.00 10.74 - 84 0 0 -
04SEP26 157.50 C 0.00 0.00 0.00 9.56 - 85 0 0 -
04SEP26 160.00 C 0.00 0.00 0.00 8.48 - 85 0 0 -
04SEP26 162.50 C 8.50 8.50 8.50 7.52 - 86 1 1 -
04SEP26 165.00 C 8.70 9.10 8.70 6.64 - 86 16 0 -
04SEP26 167.50 C 8.60 8.67 8.60 5.73 - 86 2 2 -
04SEP26 170.00 C 0.00 0.00 0.00 4.99 - 86 0 0 -
04SEP26 172.50 C 0.00 0.00 0.00 4.26 - 86 0 0 -
04SEP26 175.00 C 0.00 0.00 0.00 3.69 - 86 0 0 -
04SEP26 177.50 C 0.00 0.00 0.00 3.12 - 86 0 0 -
04SEP26 180.00 C 0.00 0.00 0.00 2.68 - 86 0 0 -
04SEP26 182.50 C 0.00 0.00 0.00 2.25 - 85 0 0 -
04SEP26 185.00 C 0.00 0.00 0.00 1.91 - 85 0 0 -
04SEP26 187.50 C 0.00 0.00 0.00 1.60 - 85 0 0 -
04SEP26 190.00 C 0.00 0.00 0.00 1.34 - 85 0 0 -
04SEP26 192.50 C 0.00 0.00 0.00 1.12 - 85 0 0 -
04SEP26 195.00 C 2.25 2.25 2.25 0.92 - 85 1 1 -
04SEP26 197.50 C 2.30 2.30 1.41 0.77 - 85 20 10 -
04SEP26 200.00 C 1.42 1.42 1.35 0.62 - 85 2 2 -
04SEP26 202.50 C 1.01 1.01 1.01 0.52 - 85 15 15 -
04SEP26 205.00 C 1.50 1.50 1.50 0.43 - 85 3 3 -
04SEP26 207.50 C 0.00 0.00 0.00 0.35 - 85 0 0 -
04SEP26 210.00 C 0.00 0.00 0.00 0.29 - 85 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 94.42 -0.91 145 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 91.92 -0.91 139 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 89.42 -0.91 133 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 86.92 -0.91 127 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.42 -0.92 121 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 81.92 -0.92 115 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.42 -0.92 109 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.92 -0.92 103 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 74.42 -0.92 96 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.92 -0.92 0 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 69.42 -0.92 0 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 66.92 -0.92 0 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 64.42 -0.93 0 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 61.92 -0.93 0 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 59.42 -0.94 0 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 56.93 -0.94 76 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 55.12 -0.28 99 0 2,178 0
29SEP26 107.50 C 0.00 0.00 0.00 51.95 -1.00 73 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 49.49 -1.13 73 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 47.05 -0.81 73 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 44.68 -1.04 73 0 125 0
29SEP26 117.50 C 0.00 0.00 0.00 42.36 -0.95 73 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 39.53 -1.83 60 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 37.38 -1.50 65 0 37 0
29SEP26 125.00 C 35.85 35.85 35.85 36.33 -0.03 78 2 363 0
29SEP26 127.50 C 0.00 0.00 0.00 33.96 -0.66 74 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 31.88 -0.78 73 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 29.93 -0.83 73 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 28.13 -0.71 73 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 26.22 -1.25 72 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 24.80 -0.26 73 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 23.05 -0.43 73 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 21.50 -1.13 73 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 20.05 -1.14 73 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 18.61 -1.14 73 0 1,397 0
29SEP26 152.50 C 16.88 16.88 16.88 17.32 -1.08 73 2 121 0
29SEP26 155.00 C 15.80 15.80 15.80 16.00 -0.96 72 1 80 -1
29SEP26 157.50 C 14.59 14.59 14.59 14.89 -0.98 73 3 43 +3
29SEP26 160.00 C 17.06 17.06 12.80 13.69 -1.05 72 9 292 -2
29SEP26 162.50 C 15.93 15.96 13.00 12.82 -0.93 73 6 29 -1
29SEP26 165.00 C 0.00 0.00 0.00 11.92 -0.91 74 0 227 0
29SEP26 167.50 C 12.57 12.57 12.57 11.07 -0.91 74 3 1,169 +3
29SEP26 170.00 C 0.00 0.00 0.00 10.17 -1.00 74 3 1,139 0
29SEP26 172.50 C 0.00 0.00 0.00 9.32 -1.00 74 0 446 0
29SEP26 175.00 C 9.20 9.20 9.20 8.58 -0.88 74 5 1,050 0
29SEP26 177.50 C 0.00 0.00 0.00 7.88 -0.88 74 0 772 0
29SEP26 180.00 C 8.70 10.00 8.70 7.17 -0.89 74 7 196 0
29SEP26 182.50 C 0.00 0.00 0.00 6.55 -0.81 74 0 216 0
29SEP26 185.00 C 7.57 7.57 7.57 6.01 -0.76 74 3 358 -3
29SEP26 187.50 C 7.31 7.31 7.31 5.47 -0.76 74 1 87 0
29SEP26 190.00 C 6.08 6.77 5.78 4.94 -0.76 74 75 912 -21
29SEP26 192.50 C 0.00 0.00 0.00 4.53 -0.64 74 0 30 0
29SEP26 195.00 C 5.20 5.91 5.20 4.12 -0.65 73 30 96 -15
29SEP26 197.50 C 0.00 0.00 0.00 3.72 -0.64 73 0 39 0
29SEP26 200.00 C 4.56 5.03 4.47 3.37 -0.59 73 102 110 -69
29SEP26 205.00 C 4.17 4.17 4.17 2.78 -0.53 73 60 225 0
29SEP26 210.00 C 0.00 0.00 0.00 2.26 -0.46 73 0 93 0
29SEP26 215.00 C 2.70 2.70 2.70 1.85 -0.41 73 3 12 +3
29SEP26 220.00 C 0.00 0.00 0.00 1.50 -0.35 73 0 128 0
29SEP26 225.00 C 0.00 0.00 0.00 1.22 -0.31 73 0 62 0
29SEP26 230.00 C 1.91 1.91 1.91 0.98 -0.27 73 16 121 +6
29SEP26 235.00 C 0.00 0.00 0.00 0.79 -0.23 73 0 62 0
29SEP26 240.00 C 0.00 0.00 0.00 0.63 -0.21 73 0 122 0
29SEP26 245.00 C 0.00 0.00 0.00 0.51 -0.16 73 0 46 0
29SEP26 250.00 C 0.96 0.96 0.96 0.40 -0.15 73 60 130 +45
29SEP26 255.00 C 0.96 0.98 0.94 0.33 -0.11 73 37 80 +15
29SEP26 260.00 C 0.99 0.99 0.99 0.26 -0.10 73 2 1 -1
29SEP26 265.00 C 0.00 0.00 0.00 0.20 -0.09 73 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.16 -0.06 73 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.13 -0.06 73 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.10 -0.05 73 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.08 -0.04 73 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.07 -0.03 74 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 -0.03 73 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 -0.03 73 0 193 0
29OCT26 65.00 C 0.00 0.00 0.00 94.42 -0.91 112 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 91.92 -0.91 108 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 89.42 -0.91 103 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 86.92 -0.91 99 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 84.42 -0.92 95 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 81.92 -0.92 90 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 79.42 -0.92 87 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 76.92 -0.92 83 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 74.42 -0.92 79 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 71.92 -0.92 76 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 69.42 -0.93 72 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 66.92 -0.94 69 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 64.44 -0.96 69 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 61.96 -1.08 68 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 59.54 -1.03 68 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 57.15 -1.04 68 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 55.12 -0.86 72 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 52.59 -0.99 68 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 49.64 -1.72 58 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 47.34 -1.56 58 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 45.62 -1.45 64 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 43.27 -1.73 61 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 41.54 -1.39 64 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 39.68 -1.40 65 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 37.12 -1.69 61 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 35.56 -1.75 63 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 34.68 -0.89 68 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 32.42 -1.13 66 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 30.39 -1.71 64 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 29.23 -1.25 66 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 27.89 -1.17 67 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 26.67 -0.45 68 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 25.07 -1.04 67 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 23.84 -0.71 68 0 15 0
29OCT26 150.00 C 25.00 25.00 23.70 22.52 -0.95 68 3 13 -1
29OCT26 152.50 C 23.50 23.50 23.50 20.82 -1.30 66 23 55 +21
29OCT26 155.00 C 0.00 0.00 0.00 20.29 -0.77 69 0 84 0
29OCT26 157.50 C 0.00 0.00 0.00 18.95 -0.59 69 0 46 0
29OCT26 160.00 C 20.00 20.00 20.00 17.92 -0.83 69 1 6 0
29OCT26 162.50 C 0.00 0.00 0.00 16.94 -0.84 69 0 15 0
29OCT26 165.00 C 0.00 0.00 0.00 16.03 -0.83 69 0 37 0
29OCT26 167.50 C 0.00 0.00 0.00 15.21 -0.79 70 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 14.36 -0.76 70 0 110 0
29OCT26 172.50 C 0.00 0.00 0.00 13.50 - 70 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 12.64 - 70 0 0 -
29OCT26 177.50 C 12.32 12.32 12.32 11.79 - 70 6 6 -
29OCT26 180.00 C 11.00 11.00 11.00 10.79 - 68 5 5 -
29OCT26 182.50 C 0.00 0.00 0.00 10.13 - 68 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 64.79 -1.27 66 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 62.92 -0.83 70 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 60.24 -1.30 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.10 -0.86 66 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.45 -0.13 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.55 -0.48 71 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.45 -1.18 63 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 49.86 -1.04 66 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 47.45 -1.64 64 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 46.31 -0.62 68 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.36 -0.77 68 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 41.81 -1.47 64 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 40.41 -0.63 66 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 38.80 -1.01 66 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 36.93 -0.98 66 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 35.46 -0.78 66 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 33.79 -1.07 66 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 32.30 -1.18 66 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 31.10 -0.37 67 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 28.93 -1.52 64 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 28.19 -0.97 66 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 26.51 -1.04 65 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 25.66 -1.88 66 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 24.37 -1.22 66 0 50 0
27NOV26 155.00 C 23.20 23.73 23.20 23.60 -0.84 68 7 36 -2
27NOV26 157.50 C 0.00 0.00 0.00 22.33 -0.55 67 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 21.30 -0.80 67 0 231 0
27NOV26 162.50 C 0.00 0.00 0.00 20.31 -0.78 67 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 19.37 -0.77 67 0 81 0
27NOV26 167.50 C 0.00 0.00 0.00 18.48 -0.74 68 0 80 0
27NOV26 170.00 C 20.36 20.36 20.36 17.67 -0.67 68 15 663 +15
27NOV26 172.50 C 0.00 0.00 0.00 16.81 - 68 0 0 -
27NOV26 175.00 C 15.45 15.45 15.45 16.03 - 68 15 15 -
27NOV26 177.50 C 0.00 0.00 0.00 15.28 - 68 0 0 -
27NOV26 180.00 C 0.00 0.00 0.00 14.45 - 68 0 0 -
27NOV26 182.50 C 16.70 16.70 16.70 13.71 - 68 1 1 -
30DEC26 65.00 C 0.00 0.00 0.00 94.42 -0.91 81 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 91.92 -0.91 78 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 89.42 -0.91 74 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 86.92 -0.91 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 84.42 -0.92 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 82.12 -1.20 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.73 -1.17 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 77.43 -0.91 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.74 -1.28 65 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 72.71 -0.74 68 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 70.43 -1.59 67 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 68.21 -1.39 67 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 65.97 -1.37 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.77 -1.26 66 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 61.79 -0.60 66 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 59.61 -1.72 65 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 57.45 -1.68 65 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 55.57 -1.21 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 53.61 -1.02 65 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 51.42 -1.48 64 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 49.23 -1.94 62 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 47.36 -1.57 62 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 45.49 -1.76 62 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 44.04 -1.45 63 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 41.91 -1.91 62 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 40.48 -1.69 62 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 39.09 -1.46 63 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 37.68 -1.35 64 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 36.37 -1.03 64 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 34.57 -1.75 63 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 33.56 -1.00 64 0 322 0
30DEC26 142.50 C 29.50 29.50 29.50 32.39 -0.83 65 5 25 -4
30DEC26 145.00 C 0.00 0.00 0.00 31.02 -0.91 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.45 -1.31 64 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 28.28 -1.42 64 0 57 0
30DEC26 152.50 C 0.00 0.00 0.00 27.50 -0.74 65 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 26.35 -0.77 65 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 25.01 -1.04 65 0 16 0
30DEC26 160.00 C 25.00 25.00 25.00 23.82 -1.10 64 1 111 -1
30DEC26 162.50 C 0.00 0.00 0.00 23.34 -0.68 66 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 22.12 -0.95 65 0 11 0
30DEC26 167.50 C 0.00 0.00 0.00 21.15 -1.00 65 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 20.59 -0.71 66 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 19.73 -0.87 66 0 50 0
30DEC26 175.00 C 20.00 20.00 19.79 18.83 -0.96 66 3 65 0
30DEC26 177.50 C 0.00 0.00 0.00 18.10 -0.91 66 0 62 0
30DEC26 180.00 C 19.80 19.80 17.70 17.28 -1.05 66 7 37 0
30DEC26 182.50 C 0.00 0.00 0.00 16.47 -1.05 66 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 15.71 -0.99 66 0 317 0
30DEC26 187.50 C 0.00 0.00 0.00 15.06 -0.94 66 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 14.42 -0.94 66 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 13.77 -0.95 66 0 84 0
30DEC26 195.00 C 15.00 15.00 15.00 13.13 -0.95 66 3 32 +3
30DEC26 197.50 C 0.00 0.00 0.00 12.48 -0.96 65 0 23 0
30DEC26 200.00 C 14.80 14.80 14.50 11.91 -0.89 66 5 357 -1
30DEC26 205.00 C 0.00 0.00 0.00 10.92 -0.83 65 0 32 0
30DEC26 210.00 C 0.00 0.00 0.00 9.94 -0.83 65 0 34 0
30DEC26 215.00 C 10.70 10.70 10.50 8.96 -0.83 65 60 19 -44
30DEC26 220.00 C 10.80 10.80 10.70 8.23 -0.71 65 30 90 -12
30DEC26 225.00 C 0.00 0.00 0.00 7.50 -0.71 65 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 6.77 -0.72 65 0 89 0
30DEC26 235.00 C 0.00 0.00 0.00 6.16 -0.60 65 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 5.64 -0.58 65 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 5.11 -0.59 65 0 200 0
30DEC26 250.00 C 7.00 7.00 6.30 4.59 -0.59 65 4 32 -4
30DEC26 255.00 C 0.00 0.00 0.00 4.21 -0.46 65 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.85 -0.46 65 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 3.48 -0.47 65 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.12 -0.47 65 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.86 -0.37 65 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 2.62 -0.36 65 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 2.31 -0.42 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.07 -0.42 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.88 -0.37 64 0 0 0
30DEC26 300.00 C 3.24 3.80 2.95 1.73 -0.31 64 8 457 +1
30MAR27 65.00 C 0.00 0.00 0.00 94.61 -1.65 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 92.30 -1.59 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 89.56 -2.20 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 87.28 -2.21 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 85.01 -2.21 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 82.78 -2.18 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 80.56 -2.23 58 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 78.40 -2.13 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.30 -2.07 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.15 -2.04 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 72.13 -2.12 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 70.31 -2.06 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 69.35 -1.14 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.45 -1.79 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 65.14 -1.41 64 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 62.85 -1.84 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 60.76 -2.06 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 59.71 -1.28 64 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 57.78 -1.43 63 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 56.15 -1.24 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 54.58 -1.12 64 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 52.81 -1.36 63 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 50.63 -1.92 61 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 48.96 -1.80 61 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 47.57 -1.62 61 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 46.67 -1.17 63 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 44.70 -1.11 62 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 43.74 -1.10 63 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 42.64 -1.06 63 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 40.64 -1.59 62 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 39.80 -1.11 63 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 38.76 -1.00 63 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 37.43 -0.91 63 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 36.55 -0.60 63 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 35.37 -0.64 63 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 33.71 -1.00 62 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 32.85 -0.87 63 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 31.90 -0.71 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.80 -0.99 63 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 30.04 -0.76 63 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 29.03 -0.50 63 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 27.83 -1.15 62 0 15 0
30MAR27 170.00 C 27.16 27.16 27.16 26.97 -0.72 63 2 405 0
30MAR27 172.50 C 0.00 0.00 0.00 26.15 -0.74 63 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 25.35 -0.74 63 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 24.89 -0.34 64 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 24.14 -0.70 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 22.77 -1.31 62 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.93 -1.63 62 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 21.23 -1.56 62 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.61 -1.41 62 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 19.99 -1.26 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.25 -1.34 62 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 19.24 -0.74 64 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 18.70 -0.68 64 0 180 0
30MAR27 205.00 C 0.00 0.00 0.00 17.49 -0.68 64 0 5 0
30MAR27 210.00 C 19.10 19.40 16.90 16.28 -0.68 63 120 196 0
30MAR27 215.00 C 15.87 15.87 15.87 15.27 -0.58 64 5 15 -5
30MAR27 220.00 C 0.00 0.00 0.00 14.35 -0.58 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 13.43 -0.59 63 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 12.51 -0.59 63 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 11.67 -0.51 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 11.00 -0.49 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 10.32 -0.49 63 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 9.64 -0.50 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 8.96 -0.50 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 8.40 -0.40 63 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 7.92 -0.40 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 7.44 -0.40 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.95 -0.41 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 6.47 -0.41 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 6.04 -0.36 63 0 105 0
30MAR27 290.00 C 8.04 8.09 6.98 5.70 -0.32 63 80 156 +65
29JUN27 65.00 C 0.00 0.00 0.00 95.77 -0.99 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 93.58 -0.99 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 91.39 -1.00 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 89.26 -1.02 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 87.18 -1.02 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 85.09 -1.03 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 83.02 -1.05 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 81.06 -1.05 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 79.09 -1.06 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 77.13 -1.06 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 75.21 -1.08 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 73.39 -1.09 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 71.58 -1.09 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 69.76 -1.10 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 67.94 -1.11 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 66.28 -1.12 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 64.63 -1.13 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 62.98 -1.13 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 61.33 -1.14 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 59.71 -1.13 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 57.32 -2.06 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 55.81 -1.75 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 54.34 -2.23 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 52.91 -2.29 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 52.11 -1.51 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 50.75 -1.48 61 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 49.41 -0.85 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 48.10 -0.86 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 46.85 -1.15 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 45.35 -1.55 60 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 44.64 -1.07 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 43.29 -1.06 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 42.21 -1.25 61 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 41.26 -0.83 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 40.16 -0.99 61 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 39.10 -0.95 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 38.12 -0.91 61 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.14 -0.91 62 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 36.20 -0.89 62 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.28 -0.86 61 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.12 -1.11 61 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.09 -0.59 61 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 32.25 -0.59 61 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 31.42 - 61 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 30.63 - 61 0 0 -
29JUN27 177.50 C 0.00 0.00 0.00 30.13 - 62 0 0 -
29JUN27 180.00 C 0.00 0.00 0.00 29.38 - 62 0 0 -
29JUN27 182.50 C 0.00 0.00 0.00 28.98 - 62 0 0 -
TOTAL CALL 1,884 45,304 -9
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 282 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 270 0 202 0
28AUG26 70.00 P 0.05 0.05 0.05 0.01 0.00 259 300 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 248 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 238 0 43 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 228 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 218 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 209 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 200 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 191 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 182 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 174 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 158 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 150 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 142 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 135 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 128 0 110 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 121 0 191 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.01 107 0 337 0
28AUG26 117.50 P 0.06 0.06 0.06 0.01 -0.02 100 1 337 -1
28AUG26 120.00 P 0.15 0.15 0.13 0.02 -0.03 101 62 257 0
28AUG26 122.50 P 0.00 0.00 0.00 0.03 -0.05 98 0 108 0
28AUG26 125.00 P 0.13 0.13 0.13 0.05 -0.08 96 1 252 -1
28AUG26 127.50 P 0.21 0.21 0.21 0.08 -0.13 95 1 170 -1
28AUG26 130.00 P 0.18 0.18 0.18 0.13 -0.18 94 20 402 0
28AUG26 132.50 P 0.20 0.21 0.20 0.22 -0.23 94 53 111 0
28AUG26 135.00 P 0.25 0.41 0.25 0.35 -0.30 94 107 289 -2
28AUG26 137.50 P 0.50 0.60 0.50 0.54 -0.37 95 57 140 -55
28AUG26 140.00 P 0.43 0.77 0.43 0.76 -0.49 93 50 135 +17
28AUG26 142.50 P 1.09 1.18 0.89 1.11 -0.58 93 228 145 +48
28AUG26 145.00 P 1.60 1.73 0.84 1.56 -0.64 93 178 132 +2
28AUG26 147.50 P 2.20 2.65 1.25 2.13 -0.70 93 55 105 +9
28AUG26 150.00 P 2.40 3.16 1.52 2.83 -0.77 92 202 581 +159
28AUG26 152.50 P 2.25 4.33 2.25 3.67 -0.80 92 13 138 +10
28AUG26 155.00 P 5.00 5.38 4.37 4.71 -0.80 93 18 230 +5
28AUG26 157.50 P 5.90 6.20 5.90 5.90 -0.98 93 4 286 +4
28AUG26 160.00 P 5.55 7.60 5.55 7.47 -0.89 96 76 353 +26
28AUG26 162.50 P 7.40 7.90 7.40 9.06 -0.70 97 2 18 +1
28AUG26 165.00 P 7.70 11.00 7.41 10.51 -0.93 94 18 39 +3
28AUG26 167.50 P 9.20 9.20 9.00 12.28 -0.49 94 90 120 +90
28AUG26 170.00 P 0.00 0.00 0.00 14.21 -0.34 94 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 16.23 -0.22 94 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 18.33 -0.08 94 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 20.51 -0.59 94 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 22.78 -0.52 94 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 25.09 +0.28 94 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 27.44 +0.37 94 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 30.15 +0.51 110 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 33.06 +1.04 132 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 35.08 +0.78 119 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 38.00 +1.46 143 0 0 0
04SEP26 134.00 P 0.64 0.64 0.64 1.39 - 84 2 2 -
04SEP26 135.00 P 1.30 1.30 1.30 1.53 - 84 6 6 -
04SEP26 136.00 P 0.00 0.00 0.00 1.68 - 84 0 0 -
04SEP26 137.00 P 0.00 0.00 0.00 1.87 - 84 0 0 -
04SEP26 138.00 P 0.00 0.00 0.00 2.06 - 84 0 0 -
04SEP26 139.00 P 0.00 0.00 0.00 2.26 - 84 0 0 -
04SEP26 140.00 P 2.10 2.20 2.10 2.46 - 84 11 11 -
04SEP26 141.00 P 0.00 0.00 0.00 2.69 - 84 0 0 -
04SEP26 142.00 P 0.00 0.00 0.00 2.95 - 83 0 0 -
04SEP26 143.00 P 0.00 0.00 0.00 3.21 - 83 0 0 -
04SEP26 144.00 P 0.00 0.00 0.00 3.46 - 83 0 0 -
04SEP26 145.00 P 3.70 3.70 2.66 3.75 - 83 137 137 -
04SEP26 146.00 P 0.00 0.00 0.00 4.07 - 83 0 0 -
04SEP26 147.00 P 0.00 0.00 0.00 4.40 - 83 0 0 -
04SEP26 148.00 P 0.00 0.00 0.00 4.72 - 83 0 0 -
04SEP26 149.00 P 0.00 0.00 0.00 5.06 - 83 0 0 -
04SEP26 150.00 P 6.20 6.20 5.39 5.45 - 83 62 62 -
04SEP26 152.50 P 6.76 6.76 6.76 6.44 - 83 7 7 -
04SEP26 155.00 P 8.03 8.03 7.85 7.62 - 83 17 10 -
04SEP26 157.50 P 9.39 9.39 9.39 8.94 - 84 15 15 -
04SEP26 160.00 P 0.00 0.00 0.00 10.36 - 84 0 0 -
04SEP26 162.50 P 11.00 11.00 11.00 11.89 - 85 1 1 -
04SEP26 165.00 P 10.80 10.80 10.80 13.53 - 86 1 1 -
04SEP26 167.50 P 0.00 0.00 0.00 15.24 - 87 0 0 -
04SEP26 170.00 P 0.00 0.00 0.00 16.81 - 85 0 0 -
04SEP26 172.50 P 0.00 0.00 0.00 18.60 - 85 0 0 -
04SEP26 175.00 P 0.00 0.00 0.00 20.54 - 85 0 0 -
04SEP26 177.50 P 0.00 0.00 0.00 22.49 - 85 0 0 -
04SEP26 180.00 P 0.00 0.00 0.00 24.57 - 85 0 0 -
04SEP26 182.50 P 0.00 0.00 0.00 26.65 - 85 0 0 -
04SEP26 185.00 P 0.00 0.00 0.00 29.69 - 97 0 0 -
04SEP26 187.50 P 0.00 0.00 0.00 31.95 - 99 0 0 -
04SEP26 190.00 P 0.00 0.00 0.00 33.67 - 91 0 0 -
04SEP26 192.50 P 0.00 0.00 0.00 36.63 - 103 0 0 -
04SEP26 195.00 P 0.00 0.00 0.00 38.78 - 102 0 0 -
04SEP26 197.50 P 0.00 0.00 0.00 40.89 - 99 0 0 -
04SEP26 200.00 P 0.00 0.00 0.00 43.65 - 108 0 0 -
04SEP26 202.50 P 0.00 0.00 0.00 45.51 - 99 0 0 -
04SEP26 205.00 P 0.00 0.00 0.00 48.12 - 105 0 0 -
04SEP26 207.50 P 0.00 0.00 0.00 50.61 - 108 0 0 -
04SEP26 210.00 P 0.00 0.00 0.00 53.07 - 111 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.01 74 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.01 74 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.02 73 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 -0.02 73 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 -0.03 73 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 -0.03 73 0 623 0
29SEP26 97.50 P 0.38 0.38 0.29 0.18 -0.04 73 130 781 +15
29SEP26 100.00 P 0.00 0.00 0.00 0.24 -0.06 73 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.34 -0.05 73 0 43 0
29SEP26 105.00 P 0.45 0.50 0.45 0.44 -0.04 73 11 262 -10
29SEP26 107.50 P 0.00 0.00 0.00 0.56 -0.06 73 0 38 0
29SEP26 110.00 P 0.67 0.67 0.67 0.70 -0.09 72 30 563 +15
29SEP26 112.50 P 0.75 0.75 0.75 0.92 -0.07 73 60 371 -3
29SEP26 115.00 P 0.95 1.12 0.95 1.11 -0.12 72 13 989 -8
29SEP26 117.50 P 1.00 1.14 1.00 1.39 -0.12 72 33 183 -33
29SEP26 120.00 P 1.15 1.34 1.15 1.67 -0.16 72 30 297 0
29SEP26 122.50 P 1.60 1.70 1.35 2.06 -0.15 72 61 226 -45
29SEP26 125.00 P 1.80 2.24 1.56 2.44 -0.16 72 7 405 +1
29SEP26 127.50 P 0.00 0.00 0.00 2.93 -0.19 72 4 230 -4
29SEP26 130.00 P 2.80 3.05 2.34 3.45 -0.18 72 114 521 +94
29SEP26 132.50 P 0.00 0.00 0.00 4.03 -0.20 72 4 38 0
29SEP26 135.00 P 0.00 0.00 0.00 4.70 -0.20 72 0 180 0
29SEP26 137.50 P 0.00 0.00 0.00 5.37 -0.20 72 0 94 0
29SEP26 140.00 P 5.22 6.20 4.70 6.20 -0.20 72 26 103 +10
29SEP26 142.50 P 5.89 5.89 5.89 7.04 -0.20 71 2 150 0
29SEP26 145.00 P 8.35 8.35 8.35 8.13 -0.01 72 9 112 +9
29SEP26 147.50 P 8.40 8.40 8.40 8.97 -0.19 71 1 34 -1
29SEP26 150.00 P 10.00 10.90 9.88 10.46 +0.19 74 34 1,506 +9
29SEP26 152.50 P 0.00 0.00 0.00 11.25 -0.23 71 0 27 0
29SEP26 155.00 P 13.00 13.00 13.00 12.68 -0.09 72 5 31 +5
29SEP26 157.50 P 12.00 12.00 12.00 14.06 +0.01 73 3 58 0
29SEP26 160.00 P 15.35 15.35 15.35 15.46 -0.14 73 1 32 0
29SEP26 162.50 P 14.30 14.30 14.30 16.92 -0.18 73 2 23 +2
29SEP26 165.00 P 16.10 16.10 16.10 18.59 -0.13 74 2 262 +2
29SEP26 167.50 P 0.00 0.00 0.00 20.12 -0.17 74 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 22.11 +0.05 75 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 23.76 -0.12 75 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 25.14 -0.51 74 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 26.99 -0.21 74 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 29.03 -0.05 75 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 31.07 +0.18 76 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 32.64 -0.55 74 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 34.93 +0.09 75 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 37.35 +0.02 78 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 39.42 +0.47 79 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.41 +0.37 78 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 43.89 +0.73 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.90 +0.41 80 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 50.11 +0.41 79 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.58 +0.42 79 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 59.69 +1.03 84 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 64.46 +0.97 87 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 68.33 +0.21 79 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.68 +1.08 86 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.97 +0.72 81 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 83.12 +1.11 86 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 87.99 +1.11 88 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.26 +0.84 75 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 97.74 +1.21 89 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 102.31 +0.87 82 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 107.11 +0.97 75 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 112.11 +0.87 78 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 117.18 +1.02 84 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 122.15 +0.82 85 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 127.37 +1.37 96 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 132.49 +1.46 102 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 138.18 +2.29 118 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 143.17 +2.04 120 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 0.00 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 0.00 70 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 0.00 70 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 -0.01 68 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.08 0.00 69 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.11 -0.01 69 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.14 -0.02 68 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.19 -0.03 68 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.25 -0.04 68 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 0.35 -0.03 69 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.45 -0.03 69 0 47 0
29OCT26 95.00 P 0.41 0.41 0.41 0.58 -0.05 69 10 133 +10
29OCT26 97.50 P 0.00 0.00 0.00 0.70 -0.08 68 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.88 -0.06 68 0 188 0
29OCT26 102.50 P 0.00 0.00 0.00 1.09 -0.06 68 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 1.31 -0.03 68 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 1.61 -0.08 68 0 15 0
29OCT26 110.00 P 1.30 1.30 1.30 1.91 -0.08 68 100 127 +100
29OCT26 112.50 P 0.00 0.00 0.00 2.27 -0.09 68 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 2.68 -0.09 68 0 2 0
29OCT26 117.50 P 0.00 0.00 0.00 3.09 0.00 68 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 3.51 -0.11 67 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 4.05 -0.10 67 0 62 0
29OCT26 125.00 P 3.66 3.66 3.66 4.64 -0.05 68 1 49 +1
29OCT26 127.50 P 0.00 0.00 0.00 5.27 -0.10 67 0 45 0
29OCT26 130.00 P 5.40 6.00 5.40 6.00 -0.06 67 55 98 +50
29OCT26 132.50 P 0.00 0.00 0.00 6.99 +0.24 69 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 7.73 +0.13 68 0 200 0
29OCT26 137.50 P 0.00 0.00 0.00 8.62 +0.16 68 0 55 0
29OCT26 140.00 P 9.32 9.32 9.32 9.22 -0.10 67 1 55 +1
29OCT26 142.50 P 0.00 0.00 0.00 10.23 -0.07 67 0 626 0
29OCT26 145.00 P 0.00 0.00 0.00 11.31 -0.04 67 0 31 0
29OCT26 147.50 P 10.50 10.50 10.50 12.48 +0.04 67 1 47 0
29OCT26 150.00 P 13.57 13.57 13.57 13.70 +0.06 68 10 25 +10
29OCT26 152.50 P 16.02 16.02 16.02 14.99 -0.04 68 1 15 0
29OCT26 155.00 P 0.00 0.00 0.00 16.21 -0.17 67 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 17.62 -0.16 68 0 0 0
29OCT26 160.00 P 18.00 18.00 18.00 19.09 -0.15 68 1 16 +1
29OCT26 162.50 P 0.00 0.00 0.00 20.60 -0.15 68 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 22.36 +0.05 69 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 24.01 +0.16 70 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 25.76 +0.33 70 0 50 0
29OCT26 172.50 P 0.00 0.00 0.00 27.03 - 69 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 28.87 - 69 0 0 -
29OCT26 177.50 P 0.00 0.00 0.00 31.13 - 72 0 0 -
29OCT26 180.00 P 0.00 0.00 0.00 32.51 - 70 0 0 -
29OCT26 182.50 P 34.60 34.70 34.60 34.27 - 70 40 40 -
27NOV26 95.00 P 0.00 0.00 0.00 1.22 -0.03 67 0 77 0
27NOV26 97.50 P 0.00 0.00 0.00 1.44 -0.04 67 0 2 0
27NOV26 100.00 P 0.00 0.00 0.00 1.75 -0.07 67 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 2.06 -0.07 67 0 0 0
27NOV26 105.00 P 2.24 2.24 2.24 2.39 -0.08 67 1 12 +1
27NOV26 107.50 P 2.15 2.15 2.15 2.82 -0.08 67 4 2 -2
27NOV26 110.00 P 0.00 0.00 0.00 3.24 -0.09 67 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 3.59 -0.08 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 4.14 -0.08 66 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 4.68 -0.09 66 0 15 0
27NOV26 120.00 P 4.80 5.10 4.54 5.24 -0.08 66 15 25 +10
27NOV26 122.50 P 0.00 0.00 0.00 5.94 -0.09 66 0 44 0
27NOV26 125.00 P 6.02 6.20 5.69 6.69 -0.04 66 84 147 +27
27NOV26 127.50 P 0.00 0.00 0.00 7.55 +0.11 67 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 8.33 +0.09 67 0 32 0
27NOV26 132.50 P 0.00 0.00 0.00 9.04 -0.08 66 0 30 0
27NOV26 135.00 P 0.00 0.00 0.00 9.91 -0.09 66 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 10.82 -0.06 66 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 11.86 -0.05 66 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 12.91 -0.07 65 0 45 0
27NOV26 145.00 P 14.30 14.30 14.30 14.07 -0.06 66 3 33 +3
27NOV26 147.50 P 0.00 0.00 0.00 15.29 -0.05 66 0 30 0
27NOV26 150.00 P 0.00 0.00 0.00 16.55 -0.06 66 0 653 0
27NOV26 152.50 P 0.00 0.00 0.00 17.87 -0.05 66 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 19.24 -0.05 66 0 66 0
27NOV26 157.50 P 0.00 0.00 0.00 20.65 -0.05 67 0 15 0
27NOV26 160.00 P 19.99 19.99 19.99 22.11 -0.05 67 1 516 +1
27NOV26 162.50 P 0.00 0.00 0.00 23.62 -0.05 67 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 25.91 +0.69 69 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 27.28 +0.51 69 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 28.91 +0.51 69 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 30.68 - 69 0 0 -
27NOV26 175.00 P 0.00 0.00 0.00 32.52 - 70 0 0 -
27NOV26 177.50 P 0.00 0.00 0.00 34.04 - 69 0 0 -
27NOV26 180.00 P 0.00 0.00 0.00 35.99 - 70 0 0 -
27NOV26 182.50 P 0.00 0.00 0.00 37.82 - 71 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.13 -0.01 65 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 -0.02 65 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 -0.03 65 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.29 -0.04 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.39 -0.04 65 0 23 0
30DEC26 77.50 P 0.00 0.00 0.00 0.49 -0.04 65 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 0.61 -0.08 64 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.76 -0.07 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.92 -0.11 64 0 404 0
30DEC26 87.50 P 0.00 0.00 0.00 1.14 -0.12 65 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.36 -0.14 64 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 1.60 -0.13 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.92 -0.12 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 2.24 -0.12 64 0 126 0
30DEC26 100.00 P 2.30 2.50 2.30 2.50 -0.16 64 12 490 0
30DEC26 102.50 P 0.00 0.00 0.00 2.92 -0.16 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 3.34 -0.16 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 3.77 -0.18 64 0 51 0
30DEC26 110.00 P 0.00 0.00 0.00 4.39 -0.12 64 0 558 0
30DEC26 112.50 P 0.00 0.00 0.00 4.92 -0.15 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 5.54 -0.09 64 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 6.30 +0.01 65 0 1,000 0
30DEC26 120.00 P 6.30 7.01 5.63 7.09 +0.08 65 158 2,150 +98
30DEC26 122.50 P 0.00 0.00 0.00 7.52 -0.21 64 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 8.24 -0.21 63 0 1,481 0
30DEC26 127.50 P 0.00 0.00 0.00 9.27 -0.05 64 0 60 0
30DEC26 130.00 P 10.21 10.21 10.21 10.06 -0.15 64 1 226 +1
30DEC26 132.50 P 0.00 0.00 0.00 11.16 +0.05 64 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 12.20 +0.19 65 0 17 0
30DEC26 137.50 P 0.00 0.00 0.00 13.29 +0.25 65 0 4 0
30DEC26 140.00 P 0.00 0.00 0.00 14.35 +0.23 64 0 204 0
30DEC26 142.50 P 14.32 14.32 14.32 15.25 -0.03 64 1 62 0
30DEC26 145.00 P 0.00 0.00 0.00 16.42 +0.04 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 17.67 +0.04 64 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 18.99 +0.06 64 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 20.33 -0.01 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.73 +0.28 65 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.18 0.00 65 0 36 0
30DEC26 160.00 P 23.50 24.66 23.50 24.59 -0.07 65 15 28 +10
30DEC26 162.50 P 0.00 0.00 0.00 26.19 +0.05 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 27.81 +0.12 65 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 29.41 +0.32 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 31.46 +0.76 67 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 33.04 -0.19 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.75 +0.68 67 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 36.49 +0.75 67 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 38.28 +0.80 67 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 40.09 +0.83 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.73 +0.66 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 43.59 +0.67 67 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 45.79 +1.02 68 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 47.71 +1.05 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 49.36 +0.76 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 51.56 +0.92 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.46 +0.84 69 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 57.46 +0.83 69 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 61.64 +1.08 69 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 65.87 +1.17 70 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.46 +1.52 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 74.57 +1.35 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 77.95 +0.26 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 82.73 +0.78 69 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 87.17 +0.75 70 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 91.37 +0.96 68 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 96.07 +0.97 69 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 100.55 +1.03 69 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 105.21 +0.70 70 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 110.00 +1.14 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 115.04 +1.52 72 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 119.16 +1.02 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 123.92 +1.29 70 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 128.59 +1.25 69 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 133.57 +1.50 70 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 138.18 +1.04 69 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.17 +1.54 70 0 0 0
30MAR27 65.00 P 0.94 0.94 0.81 0.58 -0.01 63 30 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.75 0.00 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.90 -0.02 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.10 +0.01 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.31 -0.02 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.60 +0.03 63 0 15 0
30MAR27 80.00 P 1.95 1.95 1.95 1.85 -0.03 63 10 25 +10
30MAR27 82.50 P 0.00 0.00 0.00 2.20 -0.03 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.55 -0.03 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.90 -0.03 63 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 3.35 -0.03 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.82 -0.03 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 4.30 -0.03 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.80 -0.03 63 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 5.31 +0.13 63 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.01 +0.29 63 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.65 +0.32 63 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.32 +0.32 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.99 +0.32 63 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 8.53 +0.11 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.31 +0.14 62 0 6 0
30MAR27 117.50 P 9.22 9.22 9.22 10.51 +0.59 63 15 50 -15
30MAR27 120.00 P 0.00 0.00 0.00 11.33 +0.53 63 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 12.02 +0.30 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.98 +0.33 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 13.89 +0.32 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 14.96 +0.22 63 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 16.07 +0.35 62 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 17.14 +0.44 62 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 18.36 +0.54 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.57 +0.64 63 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 20.36 -0.06 62 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 21.59 +0.10 62 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 22.90 +0.10 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.25 +0.11 62 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 25.63 +0.04 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 27.05 +0.10 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.51 +0.11 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 30.00 +0.04 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 31.53 +0.09 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 33.40 +0.65 63 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 34.98 +0.44 63 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 36.60 +0.47 63 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 38.49 -0.28 64 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.95 -0.42 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.05 -1.04 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.52 -0.31 64 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 45.18 +0.45 63 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 47.39 +1.06 64 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.44 +0.34 63 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.06 +0.11 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 51.95 +0.17 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.12 +0.47 64 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.92 +0.40 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 58.13 +1.03 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.74 +0.47 64 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 65.67 +0.47 64 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 69.67 +0.48 64 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 73.74 +0.92 64 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.21 +0.96 65 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.87 +0.51 64 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.31 +0.97 65 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.41 +0.46 64 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 95.11 +0.85 65 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 99.58 +0.94 65 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 103.52 +0.65 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 107.94 +0.57 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 112.46 +0.64 65 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 117.06 +0.62 65 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 121.56 +0.34 65 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 126.64 +1.07 66 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 131.05 +1.21 66 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 135.69 +1.05 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.28 -0.08 61 0 7 0
29JUN27 67.50 P 0.00 0.00 0.00 1.54 -0.07 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.79 -0.08 61 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 2.10 -0.10 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.46 -0.10 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.89 -0.03 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.28 -0.03 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.77 -0.14 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.26 -0.15 62 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.76 -0.14 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.30 -0.17 62 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.94 -0.17 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.59 -0.17 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 7.23 -0.18 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.88 -0.12 62 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 8.70 -0.19 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.51 -0.11 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.33 -0.08 62 0 50 0
29JUN27 110.00 P 11.00 11.00 11.00 11.15 +0.10 62 5 51 +5
29JUN27 112.50 P 0.00 0.00 0.00 12.01 -0.09 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 13.01 +0.19 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 14.02 +0.23 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.87 +0.19 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 15.84 0.00 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.90 +0.23 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 18.01 -0.20 62 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 19.07 -0.28 62 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 20.34 -0.13 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 21.47 -0.15 62 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 22.60 -0.28 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.85 -0.30 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.83 -0.24 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.14 -0.38 61 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 27.49 +0.16 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.87 +0.16 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.28 +0.15 61 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 31.72 -0.43 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.19 -0.39 61 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.69 -0.39 61 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.22 +0.17 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.52 +0.36 63 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.11 +0.60 63 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.82 +0.71 63 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 43.02 - 62 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 44.87 - 63 0 0 -
29JUN27 177.50 P 0.00 0.00 0.00 46.56 - 63 0 0 -
29JUN27 180.00 P 0.00 0.00 0.00 48.26 - 63 0 0 -
29JUN27 182.50 P 0.00 0.00 0.00 49.99 - 63 0 0 -
TOTAL PUT 2,952 45,466 +694
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$1011.000
28AUG26 710.00 C 0.00 0.00 0.00 301.24 -129.19 102 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 291.25 -129.20 102 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 281.26 -129.21 100 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 271.27 -129.22 98 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 261.30 -129.23 100 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 251.33 -129.24 99 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 241.38 -129.25 99 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 231.45 -129.24 100 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 223.16 -127.62 133 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 211.67 -129.21 100 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 201.84 -129.17 100 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 192.07 -129.10 100 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 182.37 -129.91 100 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 172.75 -130.47 100 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 163.24 -128.43 100 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 153.85 -128.21 100 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 144.60 -127.83 100 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 135.52 -126.96 100 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 126.64 -126.45 100 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 117.97 -128.68 100 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 109.54 -124.44 100 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 101.38 -122.06 100 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 93.50 -123.18 100 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 85.94 -121.80 100 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 78.70 -120.23 100 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 71.81 -118.47 100 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 65.28 -116.49 100 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 59.11 -114.33 100 0 11 0
28AUG26 990.00 C 40.00 55.00 40.00 54.92 -110.35 104 6 9 +3
28AUG26 1,000.00 C 55.50 55.50 51.00 46.48 -110.81 96 7 23 -4
28AUG26 1,010.00 C 0.00 0.00 0.00 41.60 -107.91 97 0 11 0
28AUG26 1,020.00 C 47.00 47.00 41.00 37.09 -104.83 97 12 34 +8
28AUG26 1,030.00 C 0.00 0.00 0.00 32.93 -101.62 97 0 3 0
28AUG26 1,040.00 C 30.00 34.00 30.00 29.82 -97.56 99 4 5 +4
28AUG26 1,050.00 C 28.00 33.00 27.00 26.16 -94.28 99 4 83 0
28AUG26 1,060.00 C 24.00 26.29 24.00 23.20 -90.53 100 31 114 +31
28AUG26 1,070.00 C 25.00 25.00 19.50 19.87 -87.37 98 7 47 +1
28AUG26 1,080.00 C 22.03 22.03 20.00 17.45 -83.54 99 21 41 +15
28AUG26 1,090.00 C 0.00 0.00 0.00 15.77 -76.35 101 0 73 0
28AUG26 1,100.00 C 62.00 62.00 13.80 13.62 -75.58 101 128 115 +27
28AUG26 1,110.00 C 16.30 16.30 12.44 11.72 -72.99 101 2 144 +1
28AUG26 1,120.00 C 31.33 31.33 12.00 10.04 -70.22 101 316 330 +242
28AUG26 1,130.00 C 23.00 23.00 11.22 8.33 -67.16 100 17 23 +17
28AUG26 1,140.00 C 11.00 13.00 8.50 7.29 -63.22 101 9 70 +1
28AUG26 1,150.00 C 35.00 35.00 10.20 6.00 -59.78 100 18 83 -4
28AUG26 1,160.00 C 14.00 16.50 8.00 5.07 -56.21 100 128 135 +110
28AUG26 1,170.00 C 17.46 17.46 7.68 4.26 -52.75 100 8 24 +2
28AUG26 1,180.00 C 0.00 0.00 0.00 3.57 -49.40 100 1 31 -1
28AUG26 1,190.00 C 16.00 16.00 8.00 2.98 -46.17 100 3 29 -1
28AUG26 1,200.00 C 22.00 22.00 4.50 2.56 -42.99 100 37 177 -4
28AUG26 1,210.00 C 13.42 13.42 4.86 2.06 -39.94 100 13 33 -2
28AUG26 1,220.00 C 0.00 0.00 0.00 1.70 -37.26 100 0 87 0
28AUG26 1,230.00 C 6.30 6.30 3.50 1.40 -34.57 100 3 50 -1
28AUG26 1,240.00 C 3.50 3.50 3.50 1.15 -32.01 100 1 38 -1
28AUG26 1,250.00 C 17.47 17.47 3.00 0.94 -29.59 100 27 160 -10
28AUG26 1,260.00 C 0.00 0.00 0.00 0.77 -27.31 100 1 7 -1
28AUG26 1,270.00 C 0.00 0.00 0.00 0.63 -25.16 100 0 31 0
28AUG26 1,280.00 C 2.54 2.54 2.54 0.51 -23.15 100 4 10 -1
28AUG26 1,290.00 C 2.50 2.50 2.50 0.41 -21.27 100 4 8 +3
28AUG26 1,300.00 C 12.00 12.00 2.20 0.33 -19.52 100 204 488 +123
28AUG26 1,310.00 C 5.00 5.00 2.72 0.27 -17.87 100 16 718 -2
28AUG26 1,320.00 C 0.00 0.00 0.00 0.21 -16.36 99 0 21 0
28AUG26 1,330.00 C 0.00 0.00 0.00 0.17 -14.94 100 0 30 0
28AUG26 1,340.00 C 1.70 1.70 1.70 0.14 -13.63 100 4 13 0
28AUG26 1,350.00 C 1.30 1.30 1.30 0.11 -12.42 100 4 37 0
28AUG26 1,360.00 C 2.00 2.00 2.00 0.09 -11.30 100 5 87 -3
04SEP26 1,040.00 C 63.30 63.30 53.00 50.46 - 90 7 7 -
04SEP26 1,045.00 C 0.00 0.00 0.00 48.55 - 90 0 0 -
04SEP26 1,050.00 C 45.00 45.00 45.00 46.81 - 90 1 1 -
04SEP26 1,055.00 C 63.74 63.74 63.74 45.08 - 90 1 1 -
04SEP26 1,060.00 C 0.00 0.00 0.00 43.35 - 90 0 0 -
04SEP26 1,065.00 C 0.00 0.00 0.00 41.78 - 90 0 0 -
04SEP26 1,070.00 C 49.50 49.50 49.50 40.33 - 91 6 6 -
04SEP26 1,075.00 C 0.00 0.00 0.00 38.93 - 91 0 0 -
04SEP26 1,080.00 C 0.00 0.00 0.00 37.51 - 91 0 0 -
04SEP26 1,085.00 C 0.00 0.00 0.00 36.16 - 92 0 0 -
04SEP26 1,090.00 C 0.00 0.00 0.00 34.85 - 92 0 0 -
04SEP26 1,095.00 C 0.00 0.00 0.00 33.57 - 92 0 0 -
04SEP26 1,100.00 C 33.85 33.85 33.85 32.34 - 92 1 1 -
04SEP26 1,105.00 C 0.00 0.00 0.00 31.14 - 93 0 0 -
04SEP26 1,110.00 C 0.00 0.00 0.00 30.02 - 93 0 0 -
04SEP26 1,115.00 C 0.00 0.00 0.00 28.91 - 93 0 0 -
04SEP26 1,120.00 C 35.19 35.19 35.19 27.82 - 93 15 15 -
04SEP26 1,125.00 C 33.87 33.87 33.87 26.68 - 93 15 15 -
04SEP26 1,130.00 C 0.00 0.00 0.00 25.55 - 93 0 0 -
04SEP26 1,135.00 C 0.00 0.00 0.00 24.42 - 93 0 0 -
04SEP26 1,140.00 C 0.00 0.00 0.00 23.29 - 93 0 0 -
04SEP26 1,145.00 C 0.00 0.00 0.00 22.16 - 93 0 0 -
04SEP26 1,150.00 C 0.00 0.00 0.00 21.14 - 93 0 0 -
04SEP26 1,155.00 C 0.00 0.00 0.00 20.28 - 93 0 0 -
04SEP26 1,160.00 C 0.00 0.00 0.00 19.42 - 93 0 0 -
04SEP26 1,165.00 C 0.00 0.00 0.00 18.57 - 93 0 0 -
04SEP26 1,170.00 C 20.50 22.50 20.50 17.72 - 93 22 22 -
04SEP26 1,175.00 C 0.00 0.00 0.00 16.38 - 92 0 0 -
04SEP26 1,180.00 C 0.00 0.00 0.00 15.56 - 92 0 0 -
04SEP26 1,185.00 C 0.00 0.00 0.00 14.73 - 92 0 0 -
04SEP26 1,190.00 C 0.00 0.00 0.00 14.11 - 92 0 0 -
04SEP26 1,195.00 C 0.00 0.00 0.00 13.50 - 92 0 0 -
04SEP26 1,200.00 C 0.00 0.00 0.00 12.90 - 92 0 0 -
04SEP26 1,205.00 C 0.00 0.00 0.00 12.30 - 92 0 0 -
04SEP26 1,210.00 C 0.00 0.00 0.00 11.70 - 92 0 0 -
04SEP26 1,215.00 C 0.00 0.00 0.00 11.10 - 92 0 0 -
04SEP26 1,220.00 C 0.00 0.00 0.00 10.50 - 92 0 0 -
04SEP26 1,225.00 C 0.00 0.00 0.00 9.93 - 92 0 0 -
04SEP26 1,230.00 C 0.00 0.00 0.00 9.50 - 92 0 0 -
04SEP26 1,235.00 C 0.00 0.00 0.00 9.08 - 92 0 0 -
04SEP26 1,240.00 C 22.00 22.00 10.30 8.65 - 92 2 2 -
29SEP26 710.00 C 0.00 0.00 0.00 305.40 -128.46 68 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 296.72 -127.82 70 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 288.56 -126.30 73 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 279.51 -126.32 73 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 270.82 -126.61 73 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 262.50 -125.93 74 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 254.18 -122.81 74 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 248.81 -119.93 79 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 240.48 -119.73 79 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 234.83 -118.59 82 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 226.83 -118.01 82 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 217.90 -120.68 80 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 211.20 -116.01 81 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 204.89 -115.87 82 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 198.00 -112.86 82 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 193.44 -113.79 85 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 187.00 -108.86 85 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 180.55 -108.43 85 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 174.11 -108.05 85 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 167.66 -108.16 85 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 161.48 -105.71 85 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 155.80 -104.51 85 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 150.12 -103.42 85 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 144.44 -102.45 85 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 138.75 -101.61 85 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 133.33 -101.13 85 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 128.44 -99.56 85 0 0 0
29SEP26 980.00 C 130.00 130.00 127.75 119.85 -101.89 82 23 12 -8
29SEP26 990.00 C 121.00 121.00 121.00 115.10 -100.32 82 11 26 +10
29SEP26 1,000.00 C 0.00 0.00 0.00 110.36 -99.12 82 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 105.65 -98.01 83 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 101.67 -96.29 83 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 97.69 -94.69 83 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 93.71 -93.20 83 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 89.74 -91.83 83 0 0 0
29SEP26 1,060.00 C 85.40 85.40 85.40 86.17 -90.17 83 1 1 +1
29SEP26 1,070.00 C 0.00 0.00 0.00 82.97 -88.41 84 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 79.73 -91.64 84 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 76.71 -84.63 84 0 17 0
29SEP26 1,100.00 C 140.00 140.00 74.00 74.87 -82.56 85 8 172 +2
29SEP26 1,110.00 C 75.70 75.70 75.70 71.46 -85.05 85 1 19 +1
29SEP26 1,120.00 C 0.00 0.00 0.00 68.73 -83.39 86 0 6 0
29SEP26 1,130.00 C 0.00 0.00 0.00 66.41 -80.40 86 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 64.16 -80.80 87 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 61.43 -78.15 87 0 21 0
29SEP26 1,160.00 C 60.00 60.00 60.00 58.69 -75.63 87 1 1 +1
29SEP26 1,170.00 C 0.00 0.00 0.00 55.95 -74.56 87 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 53.22 -74.86 86 0 5 0
29SEP26 1,190.00 C 0.00 0.00 0.00 50.70 -73.76 87 0 6 0
29SEP26 1,200.00 C 77.18 77.18 50.00 48.60 -72.35 86 10 29 0
29SEP26 1,210.00 C 53.00 53.00 50.80 46.49 -67.93 86 5 21 0
29SEP26 1,220.00 C 0.00 0.00 0.00 44.39 -70.00 86 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 42.28 -68.43 86 0 1 0
29SEP26 1,240.00 C 0.00 0.00 0.00 40.18 -67.05 86 0 1 0
29SEP26 1,250.00 C 44.00 44.00 44.00 38.07 -65.73 86 1 10 -1
29SEP26 1,260.00 C 47.00 47.00 47.00 36.39 -64.07 86 5 11 +5
29SEP26 1,270.00 C 0.00 0.00 0.00 34.82 -62.40 86 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 33.25 -60.82 86 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 31.68 -59.33 86 0 1 0
29SEP26 1,300.00 C 58.00 58.00 35.00 30.10 -57.94 86 82 52 -28
29SEP26 1,310.00 C 34.50 34.50 34.50 28.53 -56.62 86 4 35 -1
29SEP26 1,320.00 C 0.00 0.00 0.00 26.96 -55.38 86 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 25.77 -53.85 86 0 0 0
29SEP26 1,340.00 C 0.00 0.00 0.00 24.64 -52.34 86 0 0 0
29SEP26 1,350.00 C 29.36 32.44 29.36 23.50 -50.92 86 22 13 -10
29SEP26 1,360.00 C 34.87 34.87 29.58 22.37 -49.57 86 51 69 +51
29OCT26 710.00 C 0.00 0.00 0.00 325.00 -117.31 80 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 319.40 -115.39 82 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 310.51 -124.27 81 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 302.79 -123.82 81 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 298.45 -111.16 84 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 288.68 -114.13 82 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 280.02 -113.64 81 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 272.12 -114.58 80 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 266.86 -111.16 82 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 260.54 -109.61 82 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 254.34 -109.24 83 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 250.07 -107.69 85 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 240.40 -105.81 82 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 237.83 -101.09 85 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 230.29 -101.90 84 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 223.01 -103.96 83 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 218.17 -100.55 84 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 212.15 -99.84 84 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 202.48 -103.70 81 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 198.20 -100.32 82 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 196.39 -96.08 85 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 190.11 -96.33 84 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 184.19 -96.23 84 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 178.81 -95.58 84 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 173.89 -94.48 84 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 172.03 -90.31 86 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 167.33 -93.43 86 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 162.64 -90.97 86 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 155.01 -90.82 84 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 148.64 -95.31 83 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 144.11 -92.51 83 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 140.50 -89.16 83 0 13 0
29OCT26 1,030.00 C 0.00 0.00 0.00 136.51 -90.57 83 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 132.71 -87.86 83 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 128.91 -87.78 83 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 125.11 -85.62 83 0 15 0
29OCT26 1,070.00 C 126.00 126.00 124.00 121.31 -83.68 83 40 52 +36
29OCT26 1,080.00 C 0.00 0.00 0.00 117.51 -84.04 84 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 117.50 -79.54 86 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 114.31 -76.75 86 0 39 0
29OCT26 1,110.00 C 0.00 0.00 0.00 111.13 -78.58 86 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 107.95 -75.34 86 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 104.78 -77.24 86 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 101.60 -76.39 86 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 98.42 -78.02 86 0 3 0
29OCT26 1,160.00 C 0.00 0.00 0.00 95.24 -75.01 86 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 92.13 -74.40 86 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 89.62 -73.29 86 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 89.61 -72.09 87 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 87.15 -68.82 87 0 34 0
29OCT26 1,210.00 C 0.00 0.00 0.00 84.57 -68.73 87 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 81.99 -67.50 87 0 15 0
29OCT26 1,230.00 C 93.55 93.55 93.55 79.41 -65.76 87 1 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 76.83 -64.77 87 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 74.25 -65.78 87 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 71.80 -63.95 87 0 30 0
29OCT26 1,270.00 C 96.07 96.07 96.07 69.83 -64.39 87 6 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 67.86 -63.87 87 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 65.88 -61.32 87 0 0 0
29OCT26 1,300.00 C 70.00 70.00 70.00 63.91 -61.37 87 2 3 0
29OCT26 1,310.00 C 85.63 85.63 85.63 61.94 -60.11 87 3 12 0
29OCT26 1,320.00 C 0.00 0.00 0.00 59.97 -58.85 87 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 58.00 -57.60 87 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 56.02 -56.92 87 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 54.05 -56.35 87 0 0 0
29OCT26 1,360.00 C 61.00 61.00 61.00 52.41 -55.45 87 2 9 +1
27NOV26 710.00 C 0.00 0.00 0.00 347.05 -119.85 85 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 333.68 -125.61 80 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 326.85 -124.98 81 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 325.90 -118.46 85 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 317.89 -119.01 84 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 310.73 -118.71 84 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 304.23 -106.92 84 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 296.61 -110.94 84 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 290.72 -116.82 84 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 284.46 -104.90 84 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 276.64 -110.52 83 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 273.48 -113.67 85 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 266.82 -102.89 84 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 259.81 -102.54 84 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 254.26 -102.01 84 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 248.67 -100.54 84 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 243.55 -100.41 84 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 237.39 -100.80 84 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 232.26 -99.31 84 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 226.28 -99.41 83 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 223.48 -96.70 85 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 218.20 -95.73 85 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 213.72 -94.34 85 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 206.36 -98.73 84 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 203.96 -92.79 85 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 197.52 -96.61 84 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 194.28 -94.49 85 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 190.89 -90.48 85 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 186.78 -89.47 85 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 177.15 -93.97 83 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 173.24 -92.76 83 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 169.40 -91.48 83 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 165.62 -91.61 83 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 161.91 -90.60 83 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 158.26 -88.25 83 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 154.68 -88.70 83 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 151.13 -87.68 83 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 147.59 -86.71 84 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 147.43 -83.75 85 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 145.94 -79.33 86 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 143.29 -77.96 87 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 139.94 -76.06 87 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 137.30 -74.34 87 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 134.59 -76.85 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 131.42 -76.20 87 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 129.14 -74.75 87 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 125.99 -74.24 87 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 122.84 -73.83 87 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 119.70 -73.49 87 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 116.55 -73.21 87 0 16 0
27NOV26 1,210.00 C 0.00 0.00 0.00 113.86 -72.53 87 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 111.40 -70.23 87 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 108.93 -70.19 87 0 30 0
27NOV26 1,240.00 C 110.00 110.00 110.00 106.46 -69.50 87 1 46 +1
27NOV26 1,250.00 C 0.00 0.00 0.00 104.00 -69.04 87 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 101.53 -67.61 87 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 99.06 -67.87 87 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 96.60 -67.71 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 94.13 -67.59 87 0 1 0
27NOV26 1,300.00 C 0.00 0.00 0.00 91.66 -69.47 87 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 89.20 -67.27 87 0 13 0
27NOV26 1,320.00 C 0.00 0.00 0.00 87.11 -65.98 87 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 85.23 -66.46 87 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 83.36 -64.75 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 81.48 -65.25 87 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 79.61 -64.38 87 0 63 0
30DEC26 710.00 C 0.00 0.00 0.00 354.81 -119.50 78 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 348.13 -126.17 78 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 341.56 -125.38 78 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 335.10 -116.87 78 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 332.08 -112.79 81 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 325.20 -112.66 81 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 319.62 -111.36 81 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 310.42 -113.74 79 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 304.61 -112.87 79 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 299.81 -112.56 80 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 296.94 -115.42 82 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 291.91 -113.77 82 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 286.26 -112.78 82 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 276.63 -108.76 80 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 271.57 -107.64 80 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 266.51 -106.80 80 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 261.45 -105.86 80 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 260.40 -99.09 83 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 251.33 -102.65 81 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 249.94 -96.77 83 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 241.21 -99.74 81 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 236.69 -102.17 81 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 234.32 -99.23 82 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 229.95 -95.94 82 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 227.32 -92.69 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 222.75 -95.04 83 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 215.21 -95.09 82 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 210.91 -95.90 82 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 206.79 -98.78 82 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 206.78 -91.30 84 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 198.60 -94.87 82 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 198.13 -87.78 83 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 195.33 -86.05 84 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 191.22 -88.69 84 0 1 0
30DEC26 1,050.00 C 215.00 215.00 180.00 186.44 -87.34 83 11 19 +1
30DEC26 1,060.00 C 0.00 0.00 0.00 186.29 -83.24 85 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 180.20 -89.32 84 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 178.23 -84.18 84 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 171.49 -86.75 83 0 0 0
30DEC26 1,100.00 C 175.00 175.00 175.00 171.46 -82.73 85 1 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 167.99 -84.14 85 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 164.82 -83.48 85 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 164.81 -76.49 86 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 159.58 -81.30 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 156.50 -80.77 85 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 155.17 -78.56 86 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 151.13 -74.98 85 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 150.86 -75.24 86 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 145.78 -77.73 85 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 143.56 -76.68 86 0 123 0
30DEC26 1,210.00 C 0.00 0.00 0.00 141.76 -75.25 86 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 138.73 -75.12 86 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 135.70 -73.68 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 133.01 -73.38 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 130.64 -72.74 86 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 128.27 -71.87 86 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 125.91 -70.20 86 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 123.54 -70.49 86 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 121.17 -69.17 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 118.80 -68.27 86 0 13 0
30DEC26 1,310.00 C 119.12 119.12 119.12 116.44 -70.62 86 1 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 114.07 -68.59 86 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 111.70 -68.44 86 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 109.33 -68.08 86 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 106.97 -68.24 86 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 104.60 -67.99 86 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 401.36 -116.06 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 395.62 -115.37 81 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 389.89 -114.68 81 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 384.16 -113.99 81 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 378.42 -113.30 81 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 362.58 -122.72 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 357.16 -122.00 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 351.82 -121.66 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 346.58 -121.23 77 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 341.42 -120.72 77 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 336.36 -120.10 77 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 331.38 -119.41 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 326.48 -118.63 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 321.68 -117.76 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 316.96 -116.80 78 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 312.33 -115.76 78 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 307.78 -114.64 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 303.31 -113.87 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 298.92 -113.36 78 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 293.18 -106.08 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 290.44 -107.17 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 286.24 -111.36 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 284.19 -100.40 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 277.19 -105.73 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 274.19 -108.72 79 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 270.31 -107.70 79 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 266.65 -106.47 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 262.94 -105.28 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 261.76 -96.85 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 258.24 -100.36 80 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 254.69 -91.74 81 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 248.40 -93.84 80 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 245.09 -94.92 80 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 243.05 -88.98 80 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 238.63 -89.24 80 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 235.54 -90.72 80 0 72 0
30MAR27 1,070.00 C 0.00 0.00 0.00 232.50 -91.63 80 0 72 0
30MAR27 1,080.00 C 0.00 0.00 0.00 227.81 -90.80 80 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 227.13 -89.47 81 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 221.96 -89.13 80 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 219.12 -88.34 80 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 215.72 -88.24 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 213.54 -86.88 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 213.53 -83.47 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 208.14 -85.50 81 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 208.13 -82.19 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 202.92 -85.73 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 200.44 -85.05 81 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 197.43 -84.81 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 197.42 -79.53 82 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 192.63 -84.00 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 190.64 -82.38 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 187.94 -82.10 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 185.66 -81.51 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 185.65 -77.21 83 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 181.24 -80.21 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 179.44 -79.12 82 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 178.35 -73.60 83 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 174.80 -77.14 83 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 172.73 -77.81 83 0 10 0
30MAR27 1,310.00 C 0.00 0.00 0.00 170.55 -77.33 83 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 168.37 -76.57 83 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 166.19 -74.55 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 164.01 -74.29 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 161.84 -73.97 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 159.66 -73.72 83 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 433.95 -111.21 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 428.44 -104.77 80 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 422.93 -110.27 80 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 417.43 -110.30 80 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 411.92 -110.33 80 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 407.12 -109.66 80 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 402.39 -108.92 80 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 397.66 -108.17 80 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 392.93 -107.43 80 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 388.20 -106.69 80 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 383.47 -105.94 80 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 378.74 -105.20 80 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 369.28 -109.19 78 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 369.27 -103.72 80 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 364.54 -103.64 80 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 359.81 -103.67 80 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 355.08 -103.70 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 351.06 -103.02 80 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 347.10 -102.29 80 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 343.14 -101.55 80 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 339.18 -100.81 80 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 331.26 -104.03 79 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 331.25 -99.35 80 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 327.29 -98.61 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 323.33 -97.87 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 319.37 -97.13 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 315.41 -96.40 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 303.54 -103.65 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 303.53 -99.73 79 0 0 0
29JUN27 1,000.00 C 291.37 291.37 291.37 303.52 -95.81 80 2 2 +2
29JUN27 1,010.00 C 0.00 0.00 0.00 293.15 -102.25 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 293.14 -98.33 79 0 0 0
29JUN27 1,030.00 C 315.66 315.66 315.66 293.13 -94.41 80 1 1 +1
29JUN27 1,040.00 C 0.00 0.00 0.00 281.21 -102.40 77 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 278.07 -101.61 77 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 274.94 -100.82 77 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 271.81 -100.02 77 0 0 0
29JUN27 1,080.00 C 283.00 283.00 283.00 271.80 -96.10 78 10 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 265.55 -98.42 78 0 0 0
29JUN27 1,100.00 C 305.00 305.00 305.00 265.54 -94.50 78 1 3 +1
29JUN27 1,110.00 C 0.00 0.00 0.00 265.53 -80.36 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 264.08 -81.43 80 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 253.03 -89.14 78 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 253.02 -85.87 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 253.01 -82.64 79 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 251.16 -81.30 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 247.94 -81.37 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 245.33 -80.88 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 242.78 -80.38 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 240.22 -82.93 80 0 9 0
29JUN27 1,210.00 C 0.00 0.00 0.00 232.74 -86.11 78 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 232.73 -83.18 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 232.55 -80.57 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 230.00 -82.43 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 227.44 -81.79 80 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 224.88 -81.15 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 222.33 -80.51 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 219.77 -79.87 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 217.22 -79.22 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 214.66 -78.58 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 212.11 -77.93 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 209.55 -77.30 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 208.04 -75.96 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 204.44 -77.03 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 204.43 -74.52 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 199.47 -76.95 80 0 0 0
TOTAL CALL 1,422 9,799 +619
28AUG26 710.00 P 0.80 0.80 0.65 0.01 -0.02 102 6 283 +3
28AUG26 720.00 P 0.00 0.00 0.00 0.01 -0.03 98 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.02 -0.03 99 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.03 -0.04 99 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.05 -0.05 99 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.09 -0.05 100 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 0.12 -0.06 99 0 10 0
28AUG26 780.00 P 1.25 1.25 1.25 0.19 -0.06 99 3 12 +3
28AUG26 790.00 P 0.00 0.00 0.00 0.28 -0.04 100 0 0 0
28AUG26 800.00 P 0.00 0.00 0.00 0.40 -0.03 100 0 120 0
28AUG26 810.00 P 0.00 0.00 0.00 0.58 +0.03 100 0 15 0
28AUG26 820.00 P 1.60 1.60 1.60 0.78 +0.10 100 4 11 0
28AUG26 830.00 P 2.31 2.31 2.31 1.10 +0.22 100 1 39 +1
28AUG26 840.00 P 0.00 0.00 0.00 1.46 +0.37 100 0 37 0
28AUG26 850.00 P 0.00 0.00 0.00 1.95 +0.58 100 0 25 0
28AUG26 860.00 P 2.70 3.50 2.70 2.57 +0.86 100 11 105 +10
28AUG26 870.00 P 0.00 0.00 0.00 3.30 +1.26 100 0 1 0
28AUG26 880.00 P 3.55 5.72 3.55 4.26 +1.71 100 17 232 +8
28AUG26 890.00 P 0.00 0.00 0.00 5.31 +2.25 100 0 75 0
28AUG26 900.00 P 4.00 8.95 4.00 6.92 +3.26 101 50 313 +35
28AUG26 910.00 P 9.15 9.45 8.50 8.18 +3.76 100 5 62 +2
28AUG26 920.00 P 9.88 12.00 9.88 10.28 +5.10 100 2 35 +2
28AUG26 930.00 P 8.00 13.88 8.00 12.50 +6.36 101 12 158 +11
28AUG26 940.00 P 0.00 0.00 0.00 15.15 +7.91 101 0 59 0
28AUG26 950.00 P 8.33 21.18 8.33 17.77 +9.44 101 133 200 +99
28AUG26 960.00 P 20.48 25.00 18.50 20.77 +11.01 100 26 103 -12
28AUG26 970.00 P 18.80 24.23 18.80 24.61 +13.33 101 6 132 +1
28AUG26 980.00 P 12.30 32.50 10.00 28.00 +15.59 100 62 224 +56
28AUG26 990.00 P 20.00 38.04 20.00 32.87 +18.10 102 12 46 +8
28AUG26 1,000.00 P 16.30 44.00 12.00 37.81 +21.51 102 280 379 +235
28AUG26 1,010.00 P 42.98 42.98 39.00 42.76 +24.48 103 13 95 +1
28AUG26 1,020.00 P 25.00 50.00 20.00 48.44 +27.66 103 5 81 +2
28AUG26 1,030.00 P 25.00 38.00 25.00 54.20 +30.85 103 3 44 -1
28AUG26 1,040.00 P 61.00 61.00 61.00 60.57 +34.65 104 3 45 0
28AUG26 1,050.00 P 40.00 66.00 40.00 67.12 +38.08 104 4 459 0
28AUG26 1,060.00 P 0.00 0.00 0.00 71.95 +39.67 100 0 34 0
28AUG26 1,070.00 P 55.06 73.98 50.00 79.03 +43.51 100 4 67 +2
28AUG26 1,080.00 P 0.00 0.00 0.00 86.34 +47.11 100 0 37 0
28AUG26 1,090.00 P 65.00 100.00 65.00 96.90 +53.70 108 3 67 -1
28AUG26 1,100.00 P 57.80 92.00 57.80 101.84 +54.66 100 9 117 0
28AUG26 1,110.00 P 80.00 132.50 80.00 110.13 +58.70 100 53 85 +50
28AUG26 1,120.00 P 143.00 147.00 143.00 118.42 +62.25 100 51 73 +51
28AUG26 1,130.00 P 100.00 101.00 100.00 127.05 +66.14 100 2 24 -1
28AUG26 1,140.00 P 0.00 0.00 0.00 135.80 +70.14 100 0 63 0
28AUG26 1,150.00 P 101.00 101.00 101.00 144.68 +73.52 100 1 118 0
28AUG26 1,160.00 P 0.00 0.00 0.00 153.80 +77.13 100 0 16 0
28AUG26 1,170.00 P 0.00 0.00 0.00 162.92 +80.74 100 0 4 0
28AUG26 1,180.00 P 0.00 0.00 0.00 172.30 +84.21 100 0 17 0
28AUG26 1,190.00 P 140.00 140.00 140.00 181.70 +83.70 100 1 21 -1
28AUG26 1,200.00 P 160.00 200.00 160.00 191.20 +88.51 100 3 90 -3
28AUG26 1,210.00 P 0.00 0.00 0.00 200.81 +92.97 100 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 211.16 +93.88 107 0 23 0
28AUG26 1,230.00 P 0.00 0.00 0.00 220.04 +95.60 98 0 15 0
28AUG26 1,240.00 P 0.00 0.00 0.00 230.00 +98.40 101 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 240.47 +101.53 110 0 5 0
28AUG26 1,260.00 P 0.00 0.00 0.00 249.55 +102.82 100 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 261.02 +106.49 123 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 269.31 +106.98 100 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 279.23 +108.84 100 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 289.15 +110.42 100 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 299.11 +112.04 100 0 22 0
28AUG26 1,320.00 P 0.00 0.00 0.00 309.07 +113.65 100 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 319.04 +115.02 100 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 329.02 +110.64 100 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 339.01 +111.76 100 0 0 0
28AUG26 1,360.00 P 0.00 0.00 0.00 349.00 +112.80 0 0 0 0
04SEP26 1,040.00 P 56.80 85.00 56.80 83.50 - 95 33 33 -
04SEP26 1,045.00 P 84.98 84.98 84.98 86.84 - 96 6 6 -
04SEP26 1,050.00 P 0.00 0.00 0.00 90.17 - 96 0 0 -
04SEP26 1,055.00 P 0.00 0.00 0.00 93.49 - 96 0 0 -
04SEP26 1,060.00 P 0.00 0.00 0.00 96.82 - 96 0 0 -
04SEP26 1,065.00 P 0.00 0.00 0.00 98.39 - 94 0 0 -
04SEP26 1,070.00 P 0.00 0.00 0.00 103.47 - 96 0 0 -
04SEP26 1,075.00 P 0.00 0.00 0.00 105.30 - 94 0 0 -
04SEP26 1,080.00 P 0.00 0.00 0.00 107.16 - 92 0 0 -
04SEP26 1,085.00 P 0.00 0.00 0.00 110.74 - 92 0 0 -
04SEP26 1,090.00 P 0.00 0.00 0.00 114.32 - 92 0 0 -
04SEP26 1,095.00 P 0.00 0.00 0.00 117.91 - 92 0 0 -
04SEP26 1,100.00 P 0.00 0.00 0.00 121.49 - 92 0 0 -
04SEP26 1,105.00 P 0.00 0.00 0.00 125.07 - 92 0 0 -
04SEP26 1,110.00 P 0.00 0.00 0.00 128.66 - 92 0 0 -
04SEP26 1,115.00 P 0.00 0.00 0.00 132.46 - 92 0 0 -
04SEP26 1,120.00 P 0.00 0.00 0.00 136.36 - 92 0 0 -
04SEP26 1,125.00 P 0.00 0.00 0.00 140.26 - 92 0 0 -
04SEP26 1,130.00 P 0.00 0.00 0.00 144.16 - 92 0 0 -
04SEP26 1,135.00 P 0.00 0.00 0.00 148.06 - 92 0 0 -
04SEP26 1,140.00 P 0.00 0.00 0.00 151.96 - 92 0 0 -
04SEP26 1,145.00 P 0.00 0.00 0.00 155.86 - 92 0 0 -
04SEP26 1,150.00 P 0.00 0.00 0.00 159.88 - 92 0 0 -
04SEP26 1,155.00 P 0.00 0.00 0.00 164.05 - 92 0 0 -
04SEP26 1,160.00 P 0.00 0.00 0.00 168.22 - 92 0 0 -
04SEP26 1,165.00 P 0.00 0.00 0.00 172.39 - 92 0 0 -
04SEP26 1,170.00 P 0.00 0.00 0.00 176.57 - 92 0 0 -
04SEP26 1,175.00 P 0.00 0.00 0.00 180.74 - 92 0 0 -
04SEP26 1,180.00 P 0.00 0.00 0.00 184.91 - 92 0 0 -
04SEP26 1,185.00 P 0.00 0.00 0.00 189.09 - 92 0 0 -
04SEP26 1,190.00 P 0.00 0.00 0.00 193.47 - 92 0 0 -
04SEP26 1,195.00 P 0.00 0.00 0.00 197.86 - 92 0 0 -
04SEP26 1,200.00 P 0.00 0.00 0.00 202.26 - 92 0 0 -
04SEP26 1,205.00 P 0.00 0.00 0.00 206.66 - 92 0 0 -
04SEP26 1,210.00 P 0.00 0.00 0.00 212.81 - 96 0 0 -
04SEP26 1,215.00 P 0.00 0.00 0.00 215.45 - 92 0 0 -
04SEP26 1,220.00 P 0.00 0.00 0.00 220.76 - 94 0 0 -
04SEP26 1,225.00 P 0.00 0.00 0.00 224.73 - 93 0 0 -
04SEP26 1,230.00 P 0.00 0.00 0.00 228.88 - 92 0 0 -
04SEP26 1,235.00 P 0.00 0.00 0.00 233.99 - 94 0 0 -
04SEP26 1,240.00 P 0.00 0.00 0.00 237.34 - 90 0 0 -
29SEP26 710.00 P 11.00 11.00 9.80 10.00 +2.33 85 21 176 +19
29SEP26 720.00 P 0.00 0.00 0.00 11.12 +2.57 85 0 12 0
29SEP26 730.00 P 0.00 0.00 0.00 12.18 +2.76 85 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 13.93 +3.50 85 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 15.48 +4.16 85 0 29 0
29SEP26 760.00 P 0.00 0.00 0.00 17.09 +4.57 85 0 31 0
29SEP26 770.00 P 20.00 20.00 20.00 18.27 +4.55 84 2 2 +2
29SEP26 780.00 P 0.00 0.00 0.00 21.37 +5.99 86 0 45 0
29SEP26 790.00 P 0.00 0.00 0.00 23.39 +6.49 86 0 8 0
29SEP26 800.00 P 24.10 26.00 23.59 25.00 +6.40 85 19 75 +15
29SEP26 810.00 P 22.00 22.00 22.00 27.91 +7.62 86 2 3 +2
29SEP26 820.00 P 0.00 0.00 0.00 30.41 +8.42 86 0 1 0
29SEP26 830.00 P 30.00 30.10 30.00 33.05 +10.07 85 3 5 +3
29SEP26 840.00 P 0.00 0.00 0.00 35.84 +10.91 85 0 32 0
29SEP26 850.00 P 35.00 40.00 35.00 37.55 +10.44 84 5 26 +5
29SEP26 860.00 P 31.00 43.00 31.00 40.20 +10.91 84 11 13 +11
29SEP26 870.00 P 0.00 0.00 0.00 45.32 +13.84 86 0 15 0
29SEP26 880.00 P 33.66 50.20 33.66 48.85 +15.19 86 27 126 +26
29SEP26 890.00 P 44.05 51.41 44.05 52.49 +16.52 86 9 43 +4
29SEP26 900.00 P 46.77 58.10 46.77 55.50 +16.73 85 26 88 +15
29SEP26 910.00 P 0.00 0.00 0.00 60.48 +18.90 86 0 35 0
29SEP26 920.00 P 62.60 66.00 62.60 64.99 +20.60 86 6 179 +6
29SEP26 930.00 P 0.00 0.00 0.00 68.84 +21.65 86 0 136 0
29SEP26 940.00 P 0.00 0.00 0.00 73.84 +23.84 87 0 60 0
29SEP26 950.00 P 70.00 80.00 70.00 78.79 +25.65 87 8 77 +8
29SEP26 960.00 P 85.00 85.00 85.00 83.52 +26.87 87 2 35 +2
29SEP26 970.00 P 85.85 85.85 85.85 88.76 +28.61 87 1 2 +1
29SEP26 980.00 P 70.00 95.00 70.00 92.79 +29.14 86 19 55 +11
29SEP26 990.00 P 102.00 102.00 97.00 98.77 +31.61 87 2 9 +1
29SEP26 1,000.00 P 95.00 105.79 95.00 104.49 +33.83 88 26 124 +6
29SEP26 1,010.00 P 0.00 0.00 0.00 109.78 +35.32 88 0 2 0
29SEP26 1,020.00 P 105.29 113.83 105.29 115.80 +37.09 88 5 11 +1
29SEP26 1,030.00 P 0.00 0.00 0.00 121.89 +38.93 88 0 3 0
29SEP26 1,040.00 P 0.00 0.00 0.00 127.94 +40.73 88 0 1 0
29SEP26 1,050.00 P 108.00 108.00 108.00 134.00 +42.54 88 2 68 +2
29SEP26 1,060.00 P 0.00 0.00 0.00 140.06 +44.35 88 0 0 0
29SEP26 1,070.00 P 145.00 145.00 145.00 146.49 +46.52 89 2 5 -2
29SEP26 1,080.00 P 0.00 0.00 0.00 153.33 +48.41 89 0 3 0
29SEP26 1,090.00 P 140.00 140.00 140.00 160.16 +50.22 89 1 7 -1
29SEP26 1,100.00 P 135.00 135.00 135.00 166.99 +52.03 89 3 370 -3
29SEP26 1,110.00 P 0.00 0.00 0.00 173.83 +53.85 89 0 10 0
29SEP26 1,120.00 P 0.00 0.00 0.00 180.68 +55.04 89 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 187.93 +56.58 90 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 194.37 +57.18 89 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 200.32 +58.11 88 0 10 0
29SEP26 1,160.00 P 0.00 0.00 0.00 209.71 +61.14 90 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 213.92 +60.10 87 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 225.11 +63.42 90 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 233.13 +64.94 91 0 6 0
29SEP26 1,200.00 P 0.00 0.00 0.00 241.68 +66.79 92 0 150 0
29SEP26 1,210.00 P 0.00 0.00 0.00 244.45 +62.69 87 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 250.53 +62.88 85 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 261.91 +68.02 88 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 272.16 +70.88 90 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 278.52 +70.24 89 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 285.27 +69.59 88 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 295.72 +72.86 90 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 302.91 +73.07 89 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 315.85 +78.75 93 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 325.07 +80.12 94 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 329.05 +76.58 89 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 333.64 +69.34 85 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 347.67 +75.75 91 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 356.41 +76.86 91 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 363.24 +76.06 89 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 372.80 +77.99 90 0 5 0
29OCT26 710.00 P 24.00 24.00 24.00 26.80 +8.77 86 1 7 +1
29OCT26 720.00 P 27.00 27.00 27.00 29.12 +9.58 86 8 17 0
29OCT26 730.00 P 0.00 0.00 0.00 31.43 +9.50 86 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 33.75 +10.75 86 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 36.07 +11.34 86 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 38.84 +12.38 86 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 41.81 +13.60 86 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 44.78 +14.29 86 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 47.74 +14.97 86 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 50.71 +15.65 86 0 9 0
29OCT26 810.00 P 0.00 0.00 0.00 53.69 +16.28 86 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 55.64 +15.83 84 0 8 0
29OCT26 830.00 P 0.00 0.00 0.00 59.22 +16.87 84 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 62.80 +17.64 84 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 66.39 +18.80 84 0 2 0
29OCT26 860.00 P 60.00 60.00 60.00 69.97 +19.04 84 2 2 +2
29OCT26 870.00 P 0.00 0.00 0.00 73.56 +20.13 84 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 77.76 +21.41 84 0 103 0
29OCT26 890.00 P 73.00 73.00 73.00 82.09 +22.50 84 1 1 +1
29OCT26 900.00 P 87.89 87.89 87.89 86.42 +22.76 84 7 11 +3
29OCT26 910.00 P 0.00 0.00 0.00 90.75 +24.36 84 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 95.08 +25.64 84 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 101.41 +27.46 85 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 107.20 +29.64 86 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 113.89 +32.41 87 0 3 0
29OCT26 960.00 P 114.00 114.00 113.00 119.80 +34.21 87 40 55 +40
29OCT26 970.00 P 123.32 123.32 123.32 124.73 +34.76 87 3 3 +3
29OCT26 980.00 P 126.52 126.52 126.52 130.32 +36.24 87 10 10 +9
29OCT26 990.00 P 0.00 0.00 0.00 136.03 +37.57 87 0 0 0
29OCT26 1,000.00 P 135.00 138.30 135.00 138.30 +34.74 85 2 89 +1
29OCT26 1,010.00 P 0.00 0.00 0.00 147.79 +37.26 88 0 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 152.90 +39.53 87 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 158.45 +40.28 87 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 164.72 +41.43 87 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 170.17 +41.16 87 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 178.92 +47.42 88 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 182.29 +46.49 87 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 188.60 +48.42 87 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 193.58 +47.87 86 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 200.37 +49.05 86 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 207.06 +50.04 86 0 1 0
29OCT26 1,120.00 P 180.00 180.00 180.00 213.88 +51.08 86 1 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 222.45 +53.75 87 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 228.35 +52.81 87 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 233.96 +53.18 86 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 242.92 +53.76 87 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 250.35 +53.49 88 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 258.03 +57.50 88 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 263.27 +53.54 86 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 271.05 +54.42 87 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 278.34 +55.43 86 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 284.75 +55.56 86 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 294.77 +59.29 87 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 301.60 +59.19 87 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 310.57 +61.13 88 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 319.06 +62.59 88 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 327.68 +64.18 89 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 335.74 +65.21 89 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 343.66 +66.10 89 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 352.20 +67.60 89 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 358.79 +67.15 88 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 368.50 +69.82 89 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 377.00 +71.26 90 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 384.95 +71.60 90 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 392.68 +71.61 89 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 399.78 +70.98 89 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 42.15 +10.11 85 0 4 0
27NOV26 720.00 P 34.97 34.97 34.97 43.83 +9.49 84 1 20 +1
27NOV26 730.00 P 0.00 0.00 0.00 48.26 +11.96 85 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 49.79 +10.62 84 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 52.78 +11.48 84 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 57.49 +13.47 85 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 60.57 +13.69 85 0 15 0
27NOV26 780.00 P 52.63 52.63 52.63 62.05 +12.99 84 1 15 0
27NOV26 790.00 P 0.00 0.00 0.00 65.74 +13.98 84 0 12 0
27NOV26 800.00 P 0.00 0.00 0.00 69.44 +14.27 84 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 73.13 +15.42 84 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 76.83 +16.13 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 80.53 +16.22 84 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 84.97 +17.40 84 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 88.89 +18.16 84 0 15 0
27NOV26 860.00 P 90.23 90.23 90.23 93.26 +19.01 84 1 1 0
27NOV26 870.00 P 0.00 0.00 0.00 97.82 +19.86 84 0 4 0
27NOV26 880.00 P 97.00 97.00 97.00 103.31 +21.42 85 1 1 +1
27NOV26 890.00 P 0.00 0.00 0.00 106.86 +21.38 84 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 111.64 +20.13 84 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 116.33 +22.51 84 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 121.90 +24.49 85 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 129.93 +27.85 86 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 137.46 +31.39 88 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 143.00 +32.22 88 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 148.55 +33.09 88 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 154.09 +34.22 88 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 159.64 +35.01 88 0 1 0
27NOV26 990.00 P 0.00 0.00 0.00 165.19 +35.77 88 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 170.75 +35.94 88 0 10 0
27NOV26 1,010.00 P 0.00 0.00 0.00 176.37 +36.62 88 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 182.68 +38.26 88 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 188.95 +39.58 88 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 195.32 +40.32 88 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 198.34 +37.51 87 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 198.35 +34.87 84 0 9 0
27NOV26 1,070.00 P 0.00 0.00 0.00 210.37 +42.55 87 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 217.48 +44.06 87 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 223.60 +44.44 87 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 231.48 +46.46 88 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 238.22 +47.31 88 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 243.87 +46.96 87 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 252.08 +49.09 88 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 259.47 +49.52 88 0 16 0
27NOV26 1,150.00 P 0.00 0.00 0.00 266.60 +50.56 88 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 272.59 +50.93 88 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 280.97 +49.81 88 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 288.62 +50.99 89 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 293.76 +49.58 88 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 302.09 +50.68 89 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 310.85 +53.03 89 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 318.60 +54.36 90 0 1 0
27NOV26 1,230.00 P 0.00 0.00 0.00 325.72 +55.07 89 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 331.83 +54.75 89 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 342.32 +58.80 90 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 347.66 +57.02 89 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 357.71 +59.92 90 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 362.31 +57.37 89 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 372.28 +60.18 90 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 379.43 +60.18 90 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 385.66 +59.25 89 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 394.08 +60.51 89 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 402.00 +61.27 89 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 411.18 +63.28 90 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 419.14 +64.07 90 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 427.39 +65.14 90 0 0 0
30DEC26 710.00 P 54.00 54.00 54.00 56.24 +12.02 83 1 113 0
30DEC26 720.00 P 0.00 0.00 0.00 61.16 +13.83 84 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 62.40 +13.25 83 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 65.49 +12.76 83 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 69.44 +14.53 84 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 72.65 +14.13 83 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 76.44 +15.34 83 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 80.24 +15.78 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 84.04 +16.36 83 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 88.23 +17.13 83 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 92.72 +17.93 83 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 96.02 +17.70 83 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 101.16 +19.23 84 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 105.57 +20.45 84 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 110.20 +20.37 84 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 114.35 +23.41 83 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 119.90 +25.11 84 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 124.82 +26.01 84 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 130.00 +24.95 84 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 135.04 +25.73 84 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 140.35 +25.77 84 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 145.59 +29.70 84 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 152.66 +32.28 85 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 159.53 +34.56 86 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 165.31 +33.02 86 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 171.18 +36.55 86 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 177.13 +34.35 86 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 183.21 +36.09 87 0 9 0
30DEC26 990.00 P 0.00 0.00 0.00 189.31 +40.07 87 0 2 0
30DEC26 1,000.00 P 180.00 194.00 180.00 194.00 +35.93 86 8 13 +7
30DEC26 1,010.00 P 0.00 0.00 0.00 200.98 +38.23 87 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 204.79 +36.10 86 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 211.15 +37.91 86 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 218.84 +42.82 87 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 225.48 +41.36 87 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 227.63 +39.24 85 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 236.77 +43.04 86 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 243.49 +45.18 86 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 250.33 +46.05 87 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 257.29 +46.96 87 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 262.49 +46.04 86 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 269.72 +47.07 87 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 277.16 +48.25 87 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 285.55 +50.33 88 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 291.49 +49.83 87 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 298.43 +50.30 87 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 305.78 +51.65 87 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 314.83 +53.07 88 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 322.03 +53.04 88 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 328.31 +51.41 88 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 335.85 +52.14 88 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 343.48 +53.27 88 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 351.60 +54.88 89 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 359.20 +55.96 89 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 363.84 +54.08 88 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 371.61 +55.32 88 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 382.80 +59.64 89 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 387.28 +56.88 88 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 395.15 +57.51 88 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 403.25 +58.38 88 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 414.32 +62.21 90 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 419.10 +59.75 88 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 427.11 +60.51 89 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 436.10 +62.25 89 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 443.02 +61.92 89 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 453.82 +65.47 90 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 89.91 +14.81 81 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 94.03 +15.59 81 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 98.14 +14.79 81 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 102.25 +16.87 81 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 106.37 +16.17 81 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 110.49 +16.86 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 114.62 +17.25 81 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 118.76 +17.22 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 123.37 +17.67 81 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 128.27 +18.40 81 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 133.16 +19.12 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 138.06 +19.85 81 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 142.95 +20.57 81 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 147.85 +21.29 81 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 152.76 +22.03 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 157.67 +22.75 81 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 162.58 +23.46 81 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 167.50 +23.73 81 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 172.50 +24.68 81 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 180.82 +28.22 82 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 186.59 +29.13 82 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 189.54 +25.96 81 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 196.78 +29.38 82 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 206.94 +34.46 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 212.80 +33.40 83 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 218.66 +35.79 83 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 224.53 +36.37 83 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 230.40 +35.13 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 236.28 +36.27 84 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 242.17 +37.70 84 0 5 0
30MAR27 1,010.00 P 0.00 0.00 0.00 248.15 +35.15 84 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 253.69 +37.98 83 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 260.21 +38.79 83 0 15 0
30MAR27 1,040.00 P 269.00 269.00 269.00 262.91 +33.44 82 1 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 274.69 +39.40 84 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 279.04 +40.05 83 0 86 0
30MAR27 1,070.00 P 0.00 0.00 0.00 284.34 +38.90 83 0 86 0
30MAR27 1,080.00 P 0.00 0.00 0.00 293.09 +41.34 84 0 16 0
30MAR27 1,090.00 P 0.00 0.00 0.00 299.61 +41.65 84 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 307.80 +43.58 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 313.84 +43.31 84 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 321.12 +44.21 84 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 327.93 +44.61 84 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 331.43 +41.62 83 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 341.66 +45.30 84 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 349.02 +46.04 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 356.38 +48.13 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 363.75 +47.84 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 371.12 +49.26 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 378.49 +50.13 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 385.03 +48.24 85 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 393.24 +51.21 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 399.37 +50.44 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 408.00 +52.10 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 415.40 +52.49 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 420.42 +50.43 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 430.19 +53.12 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 437.60 +53.37 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 445.03 +51.82 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 452.51 +53.86 85 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 460.52 +54.57 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 468.53 +55.28 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 468.54 +46.15 83 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 483.82 +54.02 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 492.59 +57.13 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 500.00 +57.10 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 117.78 +18.29 80 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 122.07 +19.01 80 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 126.36 +19.21 80 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 130.66 +19.21 80 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 135.00 +19.24 80 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 140.01 +19.95 80 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 145.06 +20.69 80 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 150.12 +21.44 80 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 155.18 +22.19 80 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 160.24 +22.93 80 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 165.31 +23.69 80 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 170.38 +24.43 80 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 175.45 +25.17 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 180.53 +23.28 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 185.62 +23.96 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 190.71 +25.98 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 195.85 +26.03 80 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 201.66 +26.75 80 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 207.50 +27.49 80 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 213.34 +28.24 80 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 219.18 +28.98 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 225.02 +29.72 80 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 230.87 +30.47 80 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 243.82 +38.31 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 249.85 +39.22 82 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 255.88 +40.13 82 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 261.92 +41.04 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 267.97 +41.82 82 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 274.02 +42.00 82 0 0 0
29JUN27 1,000.00 P 275.00 275.00 275.00 280.09 +42.20 82 2 2 +2
29JUN27 1,010.00 P 0.00 0.00 0.00 286.25 +42.49 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 293.04 +43.41 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 299.82 +44.32 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 306.61 +45.23 82 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 308.94 +41.68 81 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 319.18 +46.04 82 0 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 319.19 +34.34 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 324.05 +33.17 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 330.65 +33.50 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 337.26 +33.80 80 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 343.88 +33.99 80 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 350.49 +34.17 80 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 357.11 +34.30 80 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 363.74 +34.34 80 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 370.38 +34.37 80 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 377.03 +34.40 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 383.73 +36.18 80 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 390.98 +36.71 80 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 410.21 +47.85 83 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 417.70 +55.33 83 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 417.71 +50.86 81 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 420.10 +46.62 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 427.39 +47.28 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 434.68 +47.94 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 441.97 +48.59 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 449.26 +49.24 80 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 456.57 +49.90 80 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 463.87 +50.55 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 471.18 +51.20 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 478.50 +51.85 80 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 485.81 +52.48 80 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 493.14 +53.12 80 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 500.48 +53.39 80 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 522.00 +67.61 84 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 530.50 +68.81 84 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 530.51 +61.51 82 0 0 0
TOTAL PUT 1,117 10,541 +766
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$ 38.440
28AUG26 11.50 C 0.00 0.00 0.00 27.01 -0.06 538 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 26.45 -0.12 394 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 26.00 -0.07 491 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 25.52 -0.05 496 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 24.94 -0.13 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 24.44 -0.13 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 23.99 -0.08 417 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 23.44 -0.13 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 22.94 -0.13 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 22.54 -0.03 421 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 22.04 -0.03 408 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 21.51 -0.06 372 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 21.07 0.00 400 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 20.46 -0.11 286 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 20.03 -0.04 351 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 19.59 +0.02 371 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 19.04 -0.03 334 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 18.46 -0.11 248 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 17.46 -0.11 230 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 16.46 -0.11 213 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.57 0.00 273 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.52 -0.05 231 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.46 -0.11 166 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.46 -0.11 152 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 11.49 -0.09 164 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 10.45 -0.13 98 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 9.49 -0.09 135 0 367 0
28AUG26 30.00 C 9.00 9.00 9.00 8.45 -0.13 72 2 687 0
28AUG26 31.00 C 7.70 7.70 7.70 7.49 -0.09 106 10 364 -10
28AUG26 32.00 C 0.00 0.00 0.00 6.45 -0.32 0 0 168 0
28AUG26 33.00 C 6.16 6.16 6.16 5.45 -0.15 0 5 597 -5
28AUG26 34.00 C 5.16 5.16 5.16 4.46 -0.12 52 5 925 -15
28AUG26 35.00 C 4.19 4.19 4.19 3.50 -0.10 55 5 634 -5
28AUG26 36.00 C 2.92 3.38 2.55 2.65 -0.20 62 554 1,661 -32
28AUG26 37.00 C 2.15 2.45 1.66 1.78 -0.24 55 42 972 -40
28AUG26 38.00 C 1.35 1.78 1.02 1.17 -0.23 58 256 713 -59
28AUG26 39.00 C 0.86 1.19 0.61 0.66 -0.27 56 185 817 +16
28AUG26 40.00 C 0.65 0.70 0.35 0.35 -0.22 56 73 1,257 +16
28AUG26 41.00 C 0.30 0.40 0.30 0.17 -0.18 56 35 1,535 +16
28AUG26 42.00 C 0.20 0.27 0.12 0.07 -0.12 56 149 3,397 -8
28AUG26 43.00 C 0.07 0.07 0.07 0.03 -0.07 57 30 871 0
28AUG26 44.00 C 0.07 0.07 0.05 0.01 -0.04 56 45 553 0
28AUG26 45.00 C 0.03 0.04 0.03 0.01 -0.02 64 90 457 +60
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 171 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 - 305 0 0 -
04SEP26 28.50 C 0.00 0.00 0.00 9.95 - 0 0 0 -
04SEP26 29.00 C 0.00 0.00 0.00 9.55 - 92 0 0 -
04SEP26 29.50 C 0.00 0.00 0.00 9.05 - 87 0 0 -
04SEP26 30.00 C 0.00 0.00 0.00 8.46 - 0 0 0 -
04SEP26 30.50 C 0.00 0.00 0.00 8.07 - 81 0 0 -
04SEP26 31.00 C 0.00 0.00 0.00 7.49 - 59 0 0 -
04SEP26 31.50 C 0.00 0.00 0.00 7.09 - 75 0 0 -
04SEP26 32.00 C 0.00 0.00 0.00 6.64 - 76 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 6.14 - 71 0 0 -
04SEP26 33.00 C 0.00 0.00 0.00 5.53 - 52 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 5.06 - 52 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 4.60 - 52 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 4.15 - 51 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 3.83 - 58 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 3.35 - 54 0 0 -
04SEP26 36.00 C 2.86 2.86 2.86 2.86 - 48 5 5 -
04SEP26 36.50 C 0.00 0.00 0.00 2.55 - 51 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 2.15 - 49 0 0 -
04SEP26 37.50 C 1.83 1.83 1.83 1.85 - 49 4 4 -
04SEP26 38.00 C 0.00 0.00 0.00 1.58 - 50 0 0 -
04SEP26 38.50 C 1.51 1.51 1.34 1.38 - 52 17 17 -
04SEP26 39.00 C 1.25 1.25 1.22 1.11 - 50 25 25 -
04SEP26 39.50 C 0.00 0.00 0.00 0.92 - 50 0 0 -
04SEP26 40.00 C 0.99 1.08 0.81 0.75 - 50 35 35 -
04SEP26 40.50 C 0.87 0.87 0.87 0.64 - 52 5 5 -
04SEP26 41.00 C 0.49 0.54 0.49 0.51 - 52 3 3 -
04SEP26 41.50 C 0.54 0.54 0.44 0.42 - 52 4 4 -
04SEP26 42.00 C 0.50 0.55 0.50 0.33 - 52 2 2 -
04SEP26 42.50 C 0.00 0.00 0.00 0.26 - 52 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 0.20 - 52 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 0.15 - 52 0 0 -
04SEP26 44.00 C 0.00 0.00 0.00 0.12 - 52 0 0 -
04SEP26 44.50 C 0.00 0.00 0.00 0.09 - 52 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 0.07 - 53 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 0.05 - 52 0 0 -
04SEP26 46.00 C 0.00 0.00 0.00 0.04 - 53 0 0 -
04SEP26 46.50 C 0.00 0.00 0.00 0.03 - 53 0 0 -
04SEP26 47.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
04SEP26 47.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
04SEP26 48.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 48.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 27.01 -0.09 166 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 26.54 -0.03 173 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 26.04 -0.03 167 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 25.54 -0.06 161 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 25.04 -0.06 155 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 24.47 -0.13 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 24.00 -0.10 124 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 23.55 -0.02 142 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 23.05 -0.06 137 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 22.56 -0.02 135 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.06 -0.05 130 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.59 -0.02 133 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.07 -0.04 124 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.57 -0.05 119 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.06 -0.06 113 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.59 0.00 115 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.07 -0.02 107 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.48 -0.14 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 17.57 -0.06 96 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.50 -0.10 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.57 -0.03 82 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.59 -0.02 79 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 13.63 0.00 78 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 12.52 -0.13 46 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 11.64 +0.04 66 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 10.49 -0.20 0 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 9.62 -0.10 52 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 8.59 -0.05 43 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 7.80 +0.18 53 0 505 0
29SEP26 32.00 C 0.00 0.00 0.00 6.82 -0.19 48 0 527 0
29SEP26 33.00 C 0.00 0.00 0.00 5.81 -0.25 42 0 642 0
29SEP26 34.00 C 5.43 5.43 5.43 5.20 -0.06 49 1 654 -1
29SEP26 35.00 C 5.10 5.10 4.28 4.37 -0.10 46 8 1,217 +2
29SEP26 36.00 C 3.81 3.81 3.81 3.83 +0.02 50 8 906 -1
29SEP26 37.00 C 3.13 3.13 3.07 3.13 -0.22 48 16 1,284 0
29SEP26 38.00 C 0.00 0.00 0.00 2.56 -0.17 47 1 645 0
29SEP26 39.00 C 2.40 2.46 2.40 2.15 -0.10 48 26 331 -6
29SEP26 40.00 C 1.78 2.00 1.66 1.75 -0.16 49 21 560 +4
29SEP26 41.00 C 1.68 1.75 1.30 1.43 -0.11 49 579 1,155 +392
29SEP26 42.00 C 1.40 1.40 1.08 1.12 -0.14 49 20 261 +18
29SEP26 43.00 C 1.16 1.16 0.88 0.89 -0.11 49 12 1,032 +12
29SEP26 44.00 C 0.88 0.94 0.76 0.69 -0.10 49 32 625 +3
29SEP26 45.00 C 0.68 0.71 0.61 0.53 -0.09 49 17 652 +17
29SEP26 46.00 C 0.64 0.66 0.63 0.41 -0.07 49 32 1,669 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 -0.06 49 0 346 0
29SEP26 48.00 C 0.33 0.33 0.33 0.23 -0.05 49 5 351 +5
29SEP26 49.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 243 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 102 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 52 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 159 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 233 0
29SEP26 65.00 C 0.02 0.02 0.02 0.01 0.00 61 30 180 +30
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 - 101 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 27.07 -0.05 133 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 26.58 -0.05 131 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 26.08 +0.01 126 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 25.59 -0.01 124 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 25.07 -0.03 114 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 24.58 -0.02 112 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 24.00 -0.10 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 23.60 -0.04 108 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 23.10 -0.01 104 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 22.58 0.00 96 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 22.10 -0.05 96 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 21.60 -0.05 93 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 21.07 -0.04 82 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 20.62 -0.04 90 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 20.11 -0.05 84 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 19.61 +0.02 81 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 19.13 -0.04 81 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 18.62 -0.05 77 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 17.62 -0.06 71 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 16.66 -0.03 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 15.65 -0.05 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 14.70 -0.01 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.71 -0.02 59 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 12.60 -0.17 41 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 11.64 -0.17 43 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 10.89 +0.02 55 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 9.78 +0.06 45 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 9.08 +0.28 52 0 139 0
29OCT26 31.00 C 0.00 0.00 0.00 8.21 +0.23 51 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 7.32 +0.08 48 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 6.52 +0.08 47 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 5.80 -0.11 47 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 5.08 -0.12 47 0 80 0
29OCT26 36.00 C 0.00 0.00 0.00 4.48 -0.07 47 0 103 0
29OCT26 37.00 C 4.30 4.30 4.05 3.88 -0.11 46 4 364 0
29OCT26 38.00 C 0.00 0.00 0.00 3.40 -0.12 47 0 66 0
29OCT26 39.00 C 0.00 0.00 0.00 2.96 -0.05 47 0 252 0
29OCT26 40.00 C 0.00 0.00 0.00 2.56 -0.12 48 0 147 0
29OCT26 41.00 C 0.00 0.00 0.00 2.18 -0.14 47 500 513 +500
29OCT26 42.00 C 1.87 1.87 1.80 1.89 -0.06 48 17 62 +15
29OCT26 43.00 C 0.00 0.00 0.00 1.62 -0.06 48 0 190 0
29OCT26 44.00 C 1.54 1.54 1.54 1.36 -0.06 48 2 112 +2
29OCT26 45.00 C 0.00 0.00 0.00 1.15 -0.05 48 0 54 0
29OCT26 46.00 C 0.00 0.00 0.00 0.96 -0.04 48 0 146 0
29OCT26 47.00 C 0.00 0.00 0.00 0.80 -0.04 48 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.66 -0.04 48 0 252 0
29OCT26 49.00 C 0.00 0.00 0.00 0.55 -0.03 48 0 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.45 -0.03 48 0 162 0
29OCT26 52.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 100 0
29OCT26 55.00 C 0.29 0.29 0.29 0.16 -0.01 48 100 100 +40
29OCT26 57.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 0.00 48 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 27.09 -0.03 110 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 26.60 -0.05 108 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 26.10 -0.03 103 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 25.60 -0.06 99 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 25.10 -0.07 95 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 24.62 +0.02 95 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 24.12 +0.02 91 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 23.62 -0.02 88 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 23.13 -0.05 86 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 22.64 -0.05 84 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 22.14 -0.05 81 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 21.64 -0.01 78 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 21.14 -0.06 74 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 20.62 -0.08 68 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 20.16 -0.03 72 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 19.67 -0.03 70 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 19.17 -0.04 67 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 18.70 -0.02 68 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 17.62 -0.12 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 16.74 -0.02 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 15.75 -0.10 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 14.87 +0.01 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 13.88 +0.01 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.92 +0.15 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 12.00 +0.19 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.97 +0.08 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.18 +0.23 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.26 +0.12 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.44 +0.07 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.67 +0.04 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.89 -0.04 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.26 -0.02 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.71 -0.09 47 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 5.09 -0.11 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.56 -0.10 47 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 4.07 -0.11 47 0 37 0
27NOV26 39.00 C 3.71 3.71 3.71 3.63 -0.10 48 2 32 +2
27NOV26 40.00 C 0.00 0.00 0.00 3.24 -0.17 48 0 12 0
27NOV26 41.00 C 0.00 0.00 0.00 2.88 -0.11 48 501 502 +501
27NOV26 42.00 C 0.00 0.00 0.00 2.56 -0.10 48 0 17 0
27NOV26 43.00 C 2.28 2.28 2.28 2.24 -0.09 48 1 12 0
27NOV26 44.00 C 2.08 2.14 2.04 1.96 -0.09 48 21 30 +14
27NOV26 45.00 C 2.11 2.11 1.82 1.71 -0.08 48 7 32 -5
27NOV26 46.00 C 0.00 0.00 0.00 1.49 -0.07 48 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.29 -0.07 48 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 1.12 -0.06 48 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.97 -0.05 48 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.83 -0.06 48 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.57 -0.04 48 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.39 -0.03 48 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 27.09 -0.09 87 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 26.60 -0.09 85 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 26.10 -0.09 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 25.60 -0.10 77 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 25.10 -0.10 72 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 24.62 -0.09 74 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 24.12 -0.09 71 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 23.62 -0.10 67 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 23.13 -0.09 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 22.64 -0.09 65 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 22.14 -0.10 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 21.64 -0.10 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 21.14 -0.11 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 20.63 -0.13 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 20.16 -0.10 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 19.67 -0.10 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 19.17 -0.11 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 18.70 -0.09 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.71 -0.03 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.83 -0.09 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.77 -0.13 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.87 +0.01 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.98 -0.08 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.00 +0.23 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.17 +0.28 48 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 11.35 +0.28 49 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 10.39 +0.12 46 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 9.61 +0.11 46 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 8.86 +0.09 46 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 8.13 0.00 46 0 648 0
30DEC26 33.00 C 0.00 0.00 0.00 7.43 -0.04 46 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 6.87 +0.09 47 0 483 0
30DEC26 35.00 C 0.00 0.00 0.00 6.25 -0.09 47 0 535 0
30DEC26 36.00 C 5.80 5.80 5.80 5.68 -0.12 47 1 1,480 -1
30DEC26 37.00 C 0.00 0.00 0.00 5.17 -0.11 47 0 425 0
30DEC26 38.00 C 0.00 0.00 0.00 4.65 -0.15 47 0 431 0
30DEC26 39.00 C 4.34 4.34 4.34 4.27 -0.10 47 14 236 +14
30DEC26 40.00 C 4.00 4.00 4.00 3.87 -0.10 48 1 470 0
30DEC26 41.00 C 0.00 0.00 0.00 3.51 -0.12 48 0 211 0
30DEC26 42.00 C 3.35 3.35 3.35 3.17 -0.10 48 2 922 0
30DEC26 43.00 C 2.84 2.90 2.84 2.84 -0.10 48 4 994 +3
30DEC26 44.00 C 2.62 2.62 2.62 2.54 -0.09 48 10 477 0
30DEC26 45.00 C 0.00 0.00 0.00 2.27 -0.08 48 0 1,093 0
30DEC26 46.00 C 0.00 0.00 0.00 2.02 -0.08 48 0 353 0
30DEC26 47.00 C 2.10 2.10 1.89 1.80 -0.08 48 12 477 +5
30DEC26 48.00 C 1.79 1.79 1.78 1.60 -0.07 48 14 143 +8
30DEC26 49.00 C 0.00 0.00 0.00 1.42 -0.07 47 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 1.26 -0.06 47 0 113 0
30DEC26 52.50 C 1.02 1.26 1.02 0.93 -0.05 47 13 55 0
30DEC26 55.00 C 0.92 0.98 0.92 0.68 -0.04 47 23 195 +10
30DEC26 57.50 C 0.00 0.00 0.00 0.50 -0.03 47 0 53 0
30DEC26 60.00 C 0.56 0.56 0.56 0.36 -0.03 47 120 197 +119
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.02 47 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 0.00 48 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 27.13 -0.15 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 26.71 -0.08 70 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 26.21 -0.10 67 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 25.69 -0.13 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 25.21 -0.13 59 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 24.72 -0.13 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 24.27 -0.05 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 23.75 -0.13 56 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 23.29 -0.12 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 22.77 -0.14 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 22.31 +0.07 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 21.85 -0.10 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 21.38 -0.09 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 20.89 -0.11 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 20.41 -0.11 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 19.89 -0.15 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 19.42 +0.14 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.94 +0.06 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 18.01 -0.02 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.09 -0.06 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.17 -0.07 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.29 +0.04 46 0 20 0
30MAR27 25.00 C 0.00 0.00 0.00 14.44 -0.09 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.60 -0.06 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 12.79 -0.09 46 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 12.02 +0.09 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 11.74 +0.64 52 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 10.55 +0.15 46 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 9.85 +0.08 46 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 9.19 +0.07 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 8.67 +0.16 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 8.08 +0.02 47 0 274 0
30MAR27 35.00 C 0.00 0.00 0.00 7.46 -0.02 46 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 6.95 -0.13 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 6.47 -0.13 46 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 6.06 -0.08 47 0 61 0
30MAR27 39.00 C 0.00 0.00 0.00 5.73 +0.01 48 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 5.36 +0.03 48 0 121 0
30MAR27 41.00 C 0.00 0.00 0.00 4.86 -0.11 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 4.52 -0.10 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 4.21 -0.09 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 3.93 -0.06 48 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 3.66 -0.03 48 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 3.42 +0.02 48 0 21 0
30MAR27 47.00 C 3.14 3.14 3.14 3.25 +0.11 49 3 174 0
30MAR27 48.00 C 0.00 0.00 0.00 3.01 +0.11 49 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 2.70 +0.03 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.57 +0.11 49 0 332 0
30MAR27 52.50 C 0.00 0.00 0.00 2.05 +0.04 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.68 +0.05 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 1.37 +0.05 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.16 +0.09 49 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.92 +0.05 48 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.75 +0.05 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.63 +0.06 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 +0.05 48 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 0.42 +0.05 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.34 +0.04 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 1 0
30MAR27 97.50 C 0.19 0.19 0.19 0.06 - 49 1 1 -
29JUN27 11.50 C 0.00 0.00 0.00 27.34 +0.03 74 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 26.87 +0.04 72 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 26.39 +0.03 71 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 25.89 +0.02 67 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 25.42 +0.03 67 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 24.78 -0.11 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 24.30 -0.14 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 23.99 +0.03 63 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 23.46 -0.03 58 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 22.86 -0.15 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 22.38 -0.12 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 21.91 -0.13 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 21.73 +0.15 61 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 21.18 +0.08 57 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 20.73 +0.10 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 20.12 -0.06 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 19.76 +0.04 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 19.19 -0.07 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 18.32 -0.05 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.42 -0.07 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.56 -0.09 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.80 -0.02 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 15.01 -0.08 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 14.14 0.00 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 13.38 -0.09 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 12.76 +0.03 48 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 12.05 0.00 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 11.38 +0.19 47 0 18 0
29JUN27 31.00 C 0.00 0.00 0.00 10.66 -0.11 47 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 10.14 +0.20 47 0 18 0
29JUN27 33.00 C 0.00 0.00 0.00 9.47 +0.13 46 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 9.01 +0.23 47 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 8.49 +0.03 47 0 26 0
29JUN27 36.00 C 8.15 8.15 8.15 8.01 +0.20 47 10 21 +10
29JUN27 37.00 C 0.00 0.00 0.00 7.51 -0.07 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 7.09 0.00 47 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 6.72 +0.03 48 0 23 0
29JUN27 40.00 C 0.00 0.00 0.00 6.34 -0.01 48 0 57 0
29JUN27 41.00 C 0.00 0.00 0.00 5.92 -0.07 48 0 155 0
29JUN27 42.00 C 0.00 0.00 0.00 5.64 -0.01 48 0 41 0
29JUN27 43.00 C 0.00 0.00 0.00 5.28 -0.03 48 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 4.99 +0.01 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 4.66 +0.01 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.38 +0.01 48 0 5 0
29JUN27 47.00 C 0.00 0.00 0.00 4.12 +0.01 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.86 +0.01 48 0 5 0
29JUN27 49.00 C 0.00 0.00 0.00 3.60 +0.01 48 0 8 0
29JUN27 50.00 C 3.90 3.92 3.90 3.39 +0.12 48 3 36 -1
29JUN27 52.50 C 0.00 0.00 0.00 2.89 +0.02 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 2.45 +0.02 48 0 30 0
29JUN27 57.50 C 2.33 2.33 2.33 2.09 +0.03 48 2 2 +2
29JUN27 60.00 C 0.00 0.00 0.00 1.77 +0.02 48 0 62 0
29JUN27 62.50 C 0.00 0.00 0.00 1.51 +0.02 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.28 +0.02 48 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 1.10 +0.02 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.92 +0.02 47 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
29JUN27 75.00 C 1.07 1.07 1.07 0.67 +0.02 47 10 10 +10
29JUN27 77.50 C 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.17 - 47 0 0 -
TOTAL CALL 3,792 60,274 +1,657
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 259 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 250 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 241 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 224 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 208 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 192 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 163 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 150 0 436 0
28AUG26 27.00 P 0.02 0.02 0.02 0.01 0.00 137 8 819 -8
28AUG26 28.00 P 0.01 0.01 0.01 0.01 0.00 124 45 930 0
28AUG26 29.00 P 0.01 0.01 0.01 0.01 0.00 112 35 1,365 0
28AUG26 30.00 P 0.02 0.02 0.02 0.01 0.00 99 50 2,266 -50
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,923 0
28AUG26 32.00 P 0.03 0.03 0.03 0.01 0.00 76 1 952 0
28AUG26 33.00 P 0.03 0.03 0.03 0.01 -0.01 64 2 1,469 -1
28AUG26 34.00 P 0.04 0.04 0.03 0.02 -0.03 59 7 1,448 -2
28AUG26 35.00 P 0.08 0.09 0.06 0.05 -0.07 56 36 999 +33
28AUG26 36.00 P 0.15 0.18 0.13 0.15 -0.10 56 66 1,175 -2
28AUG26 37.00 P 0.35 0.40 0.24 0.35 -0.14 56 502 715 -139
28AUG26 38.00 P 0.66 0.79 0.46 0.68 -0.17 55 789 804 +405
28AUG26 39.00 P 1.17 1.29 0.86 1.24 -0.15 58 168 386 +158
28AUG26 40.00 P 1.20 2.14 1.20 1.95 -0.10 60 9 128 0
28AUG26 41.00 P 0.00 0.00 0.00 2.72 -0.11 56 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 3.62 -0.04 56 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 4.58 -0.08 56 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.56 -0.08 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.56 -0.08 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.56 -0.03 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.56 -0.05 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.56 -0.03 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.58 -0.06 115 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.06 -0.19 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.61 -0.22 167 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.06 -0.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.56 -0.27 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.06 -0.08 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.69 +0.11 261 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.06 -0.24 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.58 -0.26 234 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 34.06 -0.16 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 36.56 -0.02 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 39.06 -0.20 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 41.56 -0.02 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 44.06 -0.10 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 46.56 -0.03 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 49.06 +0.06 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 51.56 -0.02 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 54.06 -0.02 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 56.56 -0.21 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 59.06 - 0 0 0 -
04SEP26 28.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
04SEP26 29.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 29.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
04SEP26 30.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
04SEP26 31.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
04SEP26 31.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
04SEP26 32.00 P 0.05 0.05 0.05 0.03 - 53 1 1 -
04SEP26 32.50 P 0.05 0.06 0.05 0.04 - 52 3 3 -
04SEP26 33.00 P 0.00 0.00 0.00 0.06 - 52 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 0.09 - 52 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 0.13 - 52 0 0 -
04SEP26 34.50 P 0.17 0.17 0.17 0.18 - 52 15 15 -
04SEP26 35.00 P 0.23 0.26 0.23 0.24 - 51 16 16 -
04SEP26 35.50 P 0.00 0.00 0.00 0.33 - 51 0 0 -
04SEP26 36.00 P 0.37 0.38 0.34 0.44 - 51 22 22 -
04SEP26 36.50 P 0.52 0.52 0.52 0.57 - 51 2 2 -
04SEP26 37.00 P 0.62 0.68 0.53 0.72 - 50 17 17 -
04SEP26 37.50 P 0.68 0.71 0.68 0.91 - 50 15 15 -
04SEP26 38.00 P 1.02 1.03 1.02 1.13 - 51 4 4 -
04SEP26 38.50 P 1.24 1.35 1.24 1.39 - 51 41 36 -
04SEP26 39.00 P 1.51 1.51 1.25 1.68 - 52 11 11 -
04SEP26 39.50 P 1.56 1.56 1.56 1.97 - 51 15 15 -
04SEP26 40.00 P 2.18 2.18 2.18 2.27 - 50 2 2 -
04SEP26 40.50 P 0.00 0.00 0.00 2.62 - 50 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 3.02 - 51 0 0 -
04SEP26 41.50 P 0.00 0.00 0.00 3.43 - 51 0 0 -
04SEP26 42.00 P 0.00 0.00 0.00 3.86 - 52 0 0 -
04SEP26 42.50 P 0.00 0.00 0.00 4.28 - 51 0 0 -
04SEP26 43.00 P 0.00 0.00 0.00 4.74 - 53 0 0 -
04SEP26 43.50 P 0.00 0.00 0.00 5.34 - 64 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 5.65 - 52 0 0 -
04SEP26 44.50 P 0.00 0.00 0.00 6.30 - 69 0 0 -
04SEP26 45.00 P 0.00 0.00 0.00 6.60 - 51 0 0 -
04SEP26 45.50 P 0.00 0.00 0.00 7.09 - 53 0 0 -
04SEP26 46.00 P 0.00 0.00 0.00 7.59 - 55 0 0 -
04SEP26 46.50 P 0.00 0.00 0.00 8.07 - 52 0 0 -
04SEP26 47.00 P 0.00 0.00 0.00 8.59 - 61 0 0 -
04SEP26 47.50 P 0.00 0.00 0.00 9.06 - 0 0 0 -
04SEP26 48.00 P 0.00 0.00 0.00 9.60 - 68 0 0 -
04SEP26 48.50 P 0.00 0.00 0.00 10.06 - 0 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 888 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 1,999 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 50 0 922 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 2,445 0
29SEP26 30.00 P 0.13 0.19 0.13 0.11 -0.02 48 9 2,398 -2
29SEP26 31.00 P 0.19 0.19 0.19 0.19 -0.01 49 23 3,350 +23
29SEP26 32.00 P 0.28 0.28 0.28 0.28 -0.03 48 310 4,519 +213
29SEP26 33.00 P 0.38 0.43 0.38 0.42 -0.03 48 24 3,124 +3
29SEP26 34.00 P 0.57 0.58 0.54 0.62 -0.03 48 27 3,142 +20
29SEP26 35.00 P 0.85 0.88 0.72 0.87 -0.03 48 62 1,573 +10
29SEP26 36.00 P 1.10 1.22 0.99 1.18 -0.04 47 34 2,077 +34
29SEP26 37.00 P 1.53 1.64 1.35 1.56 -0.05 47 58 1,933 +29
29SEP26 38.00 P 1.92 2.00 1.80 2.02 -0.06 47 64 321 +62
29SEP26 39.00 P 2.31 2.31 2.31 2.59 -0.08 48 5 250 -5
29SEP26 40.00 P 0.00 0.00 0.00 3.20 -0.03 48 0 414 0
29SEP26 41.00 P 3.49 3.99 3.49 3.78 -0.13 47 19 351 +16
29SEP26 42.00 P 0.00 0.00 0.00 4.55 -0.09 48 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 5.40 -0.01 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 6.22 -0.01 51 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.03 -0.05 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.79 -0.16 45 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 8.70 -0.14 45 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 9.70 -0.06 48 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 10.64 -0.23 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.61 -0.25 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.10 -0.15 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.61 -0.22 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.06 -0.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.56 -0.27 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.06 -0.23 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.69 +0.11 94 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.06 -0.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.58 -0.26 89 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.06 -0.16 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.56 -0.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.06 -0.25 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.56 -0.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.06 -0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.56 -0.24 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.06 +0.01 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.56 -0.02 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.06 -0.02 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 56.56 -0.21 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.06 - 0 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29OCT26 25.00 P 0.09 0.09 0.09 0.04 0.00 48 15 192 -15
29OCT26 26.00 P 0.11 0.11 0.11 0.07 0.00 48 15 230 -11
29OCT26 27.00 P 0.00 0.00 0.00 0.11 0.00 48 0 231 0
29OCT26 28.00 P 0.19 0.19 0.19 0.17 +0.01 48 1 414 0
29OCT26 29.00 P 0.23 0.26 0.23 0.25 0.00 48 10 275 -9
29OCT26 30.00 P 0.32 0.36 0.32 0.34 -0.02 47 313 2,242 +301
29OCT26 31.00 P 0.49 0.49 0.49 0.49 +0.01 47 25 332 +25
29OCT26 32.00 P 0.61 0.67 0.61 0.67 +0.01 47 84 446 +16
29OCT26 33.00 P 0.80 0.83 0.76 0.89 +0.02 47 12 719 +5
29OCT26 34.00 P 0.98 1.16 0.98 1.14 +0.01 47 4 312 0
29OCT26 35.00 P 1.40 1.45 1.32 1.47 +0.02 47 11 327 +10
29OCT26 36.00 P 1.80 1.85 1.80 1.84 0.00 47 4 128 +1
29OCT26 37.00 P 2.05 2.20 2.00 2.25 -0.05 46 38 250 +28
29OCT26 38.00 P 0.00 0.00 0.00 2.76 -0.03 47 0 135 0
29OCT26 39.00 P 3.20 3.20 2.89 3.34 +0.01 47 40 86 +40
29OCT26 40.00 P 3.51 3.53 3.51 3.91 -0.03 47 45 46 +45
29OCT26 41.00 P 4.13 4.13 4.13 4.55 0.00 47 17 17 +17
29OCT26 42.00 P 0.00 0.00 0.00 5.25 -0.01 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.97 -0.02 48 0 0 0
29OCT26 44.00 P 6.15 6.15 6.15 6.90 +0.14 51 1 1 +1
29OCT26 45.00 P 0.00 0.00 0.00 7.51 -0.12 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.30 -0.17 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.22 -0.11 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.11 -0.12 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.01 -0.13 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.03 -0.05 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.30 -0.19 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.62 -0.30 49 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.06 -0.09 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.56 -0.27 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.06 -0.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.69 -0.06 72 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.06 -0.24 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.58 -0.26 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.06 -0.22 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 36.56 -0.02 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.06 -0.25 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 41.56 -0.22 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.06 -0.24 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 46.56 -0.25 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.06 +0.01 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 51.56 -0.22 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.06 -0.33 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 56.56 -0.31 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.06 - 0 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 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 0.00 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 33 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 0.00 48 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.25 0.00 48 0 177 0
27NOV26 28.00 P 0.00 0.00 0.00 0.35 -0.01 48 0 226 0
27NOV26 29.00 P 0.00 0.00 0.00 0.47 +0.01 47 0 96 0
27NOV26 30.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 141 0
27NOV26 31.00 P 0.80 0.82 0.80 0.80 -0.01 47 2 345 +2
27NOV26 32.00 P 1.00 1.03 0.92 1.03 0.00 47 16 571 -1
27NOV26 33.00 P 0.00 0.00 0.00 1.29 -0.01 47 0 131 0
27NOV26 34.00 P 0.00 0.00 0.00 1.61 0.00 47 0 174 0
27NOV26 35.00 P 1.99 1.99 1.96 1.95 -0.02 47 8 911 0
27NOV26 36.00 P 0.00 0.00 0.00 2.42 +0.04 47 0 81 0
27NOV26 37.00 P 2.65 2.65 2.65 2.83 0.00 47 10 35 0
27NOV26 38.00 P 0.00 0.00 0.00 3.34 +0.01 47 0 70 0
27NOV26 39.00 P 3.82 3.82 3.82 3.90 +0.01 47 15 36 +15
27NOV26 40.00 P 0.00 0.00 0.00 4.58 +0.08 49 0 0 0
27NOV26 41.00 P 5.11 5.11 5.11 5.14 -0.02 48 15 15 +15
27NOV26 42.00 P 0.00 0.00 0.00 5.83 +0.03 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.60 +0.02 49 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 7.36 +0.10 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.15 +0.12 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.71 -0.23 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.63 -0.12 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.48 -0.14 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.34 -0.15 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.28 -0.11 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.48 -0.23 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.80 -0.31 50 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.33 -0.22 56 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.61 -0.31 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.19 -0.17 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 26.69 -0.06 63 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.06 -0.24 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.58 -0.26 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.18 -0.10 72 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 36.59 -0.20 69 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.18 -0.13 78 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 41.68 -0.10 81 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.21 -0.09 86 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 46.56 -0.25 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.06 +0.01 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 51.68 -0.10 92 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.19 -0.20 95 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 56.69 -0.18 98 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.06 - 0 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 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 53 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 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 0.00 46 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 49 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 0.00 48 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 256 0
30DEC26 25.00 P 0.23 0.23 0.21 0.22 -0.01 47 30 1,664 +30
30DEC26 26.00 P 0.30 0.30 0.30 0.31 0.00 47 1 715 0
30DEC26 27.00 P 0.46 0.46 0.43 0.41 -0.02 47 14 826 0
30DEC26 28.00 P 0.56 0.56 0.56 0.54 0.00 47 1 582 0
30DEC26 29.00 P 0.62 0.67 0.62 0.70 0.00 47 23 903 +13
30DEC26 30.00 P 0.81 0.81 0.81 0.90 -0.02 46 6 4,782 +6
30DEC26 31.00 P 1.00 1.12 1.00 1.12 0.00 46 6 1,410 +1
30DEC26 32.00 P 1.31 1.31 1.31 1.39 0.00 46 2 2,130 +2
30DEC26 33.00 P 0.00 0.00 0.00 1.69 0.00 46 0 1,150 0
30DEC26 34.00 P 2.01 2.05 2.01 2.03 0.00 46 3 749 -1
30DEC26 35.00 P 0.00 0.00 0.00 2.41 -0.02 46 0 1,675 0
30DEC26 36.00 P 2.54 2.70 2.54 2.85 -0.01 46 3 1,078 0
30DEC26 37.00 P 3.27 3.27 3.27 3.33 0.00 46 15 1,315 +15
30DEC26 38.00 P 3.82 3.82 3.82 3.85 +0.03 47 1 2,200 +1
30DEC26 39.00 P 4.40 4.40 4.40 4.38 +0.01 46 15 445 0
30DEC26 40.00 P 0.00 0.00 0.00 5.10 +0.15 48 0 161 0
30DEC26 41.00 P 0.00 0.00 0.00 5.67 -0.01 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 6.38 +0.08 48 0 815 0
30DEC26 43.00 P 7.00 7.00 7.00 7.09 +0.09 49 1 821 0
30DEC26 44.00 P 0.00 0.00 0.00 7.83 +0.10 49 0 302 0
30DEC26 45.00 P 8.49 8.60 8.49 8.53 +0.04 49 4 405 0
30DEC26 46.00 P 0.00 0.00 0.00 9.39 +0.13 50 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.21 +0.03 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.84 -0.16 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.70 -0.15 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.54 -0.18 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.75 -0.22 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.02 -0.26 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.34 -0.31 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.82 -0.27 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.24 -0.31 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.69 -0.06 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.16 -0.14 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.66 -0.24 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.18 -0.21 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.66 -0.23 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.18 -0.21 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.68 -0.21 73 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.21 -0.18 76 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.68 -0.21 77 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.15 -0.24 78 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.68 -0.21 82 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.19 -0.20 85 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.69 -0.20 87 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.16 - 87 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 0.02 +0.01 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 +0.04 48 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.64 +0.06 48 0 123 0
30MAR27 26.00 P 0.00 0.00 0.00 0.80 +0.07 48 0 442 0
30MAR27 27.00 P 0.92 0.92 0.92 0.99 +0.09 48 2 794 +2
30MAR27 28.00 P 0.99 1.07 0.99 1.21 +0.10 48 20 717 +20
30MAR27 29.00 P 0.00 0.00 0.00 1.46 +0.13 48 0 530 0
30MAR27 30.00 P 0.00 0.00 0.00 1.73 +0.12 47 0 1,269 0
30MAR27 31.00 P 0.00 0.00 0.00 2.04 +0.15 47 0 265 0
30MAR27 32.00 P 2.06 2.06 2.06 2.38 +0.15 47 1 165 0
30MAR27 33.00 P 0.00 0.00 0.00 2.73 +0.13 47 0 427 0
30MAR27 34.00 P 0.00 0.00 0.00 3.14 +0.17 47 0 311 0
30MAR27 35.00 P 0.00 0.00 0.00 3.57 +0.16 47 0 302 0
30MAR27 36.00 P 3.89 3.89 3.89 4.02 +0.14 47 1 1,097 -1
30MAR27 37.00 P 0.00 0.00 0.00 4.51 +0.13 47 0 95 0
30MAR27 38.00 P 4.77 4.77 4.77 5.02 +0.11 47 20 147 0
30MAR27 39.00 P 5.40 5.40 5.40 5.76 +0.28 48 15 85 +15
30MAR27 40.00 P 6.00 6.00 6.00 6.31 +0.22 48 10 27 +10
30MAR27 41.00 P 0.00 0.00 0.00 6.77 +0.03 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 7.43 +0.05 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.09 +0.01 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.13 +0.33 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 9.54 +0.01 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.56 +0.28 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.35 +0.19 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.77 -0.15 48 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 12.58 -0.16 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.39 -0.18 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.47 -0.22 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.62 -0.25 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.85 -0.30 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.13 -0.33 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.45 -0.20 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.90 -0.10 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.30 -0.18 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.74 -0.25 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.18 -0.21 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.66 -0.23 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.18 -0.21 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.68 -0.21 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.21 -0.18 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.68 -0.21 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.15 -0.24 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.68 -0.21 68 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.19 -0.20 70 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 56.69 -0.20 72 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.16 - 72 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 0.02 +0.01 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.24 0.00 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.30 +0.02 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.34 +0.01 47 0 207 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 +0.02 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.58 +0.02 47 0 23 0
29JUN27 23.00 P 0.68 0.68 0.68 0.72 +0.05 47 10 216 +10
29JUN27 24.00 P 0.00 0.00 0.00 0.88 +0.03 47 0 3,799 0
29JUN27 25.00 P 1.04 1.04 1.04 1.06 +0.04 47 4 394 +4
29JUN27 26.00 P 1.22 1.22 1.22 1.30 +0.07 47 10 199 0
29JUN27 27.00 P 1.50 1.50 1.50 1.52 +0.05 46 20 261 +20
29JUN27 28.00 P 0.00 0.00 0.00 1.80 +0.06 46 0 169 0
29JUN27 29.00 P 2.01 2.01 2.01 2.08 +0.06 46 5 114 +5
29JUN27 30.00 P 0.00 0.00 0.00 2.43 +0.08 46 0 27 0
29JUN27 31.00 P 0.00 0.00 0.00 2.78 +0.08 46 0 147 0
29JUN27 32.00 P 3.03 3.03 3.03 3.15 +0.09 46 1 108 0
29JUN27 33.00 P 3.53 3.53 3.53 3.57 +0.09 46 1 63 +1
29JUN27 34.00 P 0.00 0.00 0.00 3.99 +0.09 46 0 46 0
29JUN27 35.00 P 4.27 4.27 4.27 4.46 +0.11 46 150 285 0
29JUN27 36.00 P 4.93 4.93 4.93 4.94 +0.09 46 1 3 +1
29JUN27 37.00 P 5.26 5.26 5.26 5.66 +0.29 47 20 75 +20
29JUN27 38.00 P 5.90 5.90 5.90 6.14 +0.22 47 10 25 0
29JUN27 39.00 P 0.00 0.00 0.00 6.63 +0.14 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.25 +0.17 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.84 +0.05 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.52 +0.08 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.18 +0.07 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.90 -0.06 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.61 -0.10 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.58 +0.18 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.33 +0.12 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.11 +0.19 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.87 +0.19 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.33 -0.15 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.32 -0.17 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.39 -0.18 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.52 -0.21 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.71 -0.25 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.95 -0.24 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.23 -0.06 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.53 -0.05 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.90 -0.10 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.38 -0.03 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.78 -0.11 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.23 -0.16 52 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.68 -0.21 53 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.21 -0.18 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.68 -0.21 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.15 -0.24 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 51.70 -0.19 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.19 -0.20 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 56.69 -0.20 63 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.16 - 64 0 0 -
TOTAL PUT 3,644 107,196 +1,456
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$ 42.760
28AUG26 31.00 C 0.00 0.00 0.00 11.77 +0.01 80 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.77 +0.01 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.77 +0.01 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.77 +0.01 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.78 -0.08 79 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.80 +0.01 82 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.83 0.00 80 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.90 0.00 81 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.01 -0.01 80 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.20 -0.01 80 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 2.47 -0.02 80 0 15 0
28AUG26 42.00 C 1.70 1.77 1.48 1.84 -0.08 80 59 229 +15
28AUG26 43.00 C 1.16 1.29 1.16 1.38 -0.02 83 349 618 +287
28AUG26 44.00 C 0.90 0.97 0.69 0.96 -0.02 82 758 703 +703
28AUG26 45.00 C 0.68 0.68 0.68 0.64 -0.02 81 4 53 +4
28AUG26 46.00 C 0.52 0.52 0.32 0.42 -0.01 81 188 86 +86
28AUG26 47.00 C 0.00 0.00 0.00 0.26 -0.01 81 0 0 0
28AUG26 48.00 C 0.20 0.20 0.20 0.16 -0.01 81 75 75 +75
28AUG26 49.00 C 0.00 0.00 0.00 0.09 -0.01 81 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 -0.01 80 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 10.29 - 52 0 0 -
04SEP26 33.00 C 0.00 0.00 0.00 9.80 - 62 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 9.30 - 58 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 8.81 - 60 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 8.32 - 60 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 7.84 - 61 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 7.36 - 61 0 0 -
04SEP26 36.00 C 0.00 0.00 0.00 6.88 - 60 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 6.41 - 60 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 5.96 - 61 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 5.51 - 61 0 0 -
04SEP26 38.00 C 0.00 0.00 0.00 5.07 - 60 0 0 -
04SEP26 38.50 C 0.00 0.00 0.00 4.65 - 60 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 4.25 - 61 0 0 -
04SEP26 39.50 C 0.00 0.00 0.00 3.86 - 61 0 0 -
04SEP26 40.00 C 0.00 0.00 0.00 3.49 - 61 0 0 -
04SEP26 40.50 C 0.00 0.00 0.00 3.14 - 61 0 0 -
04SEP26 41.00 C 2.70 2.70 2.70 2.77 - 59 7 7 -
04SEP26 41.50 C 2.40 2.40 2.40 2.49 - 60 3 3 -
04SEP26 42.00 C 2.15 2.15 2.15 2.21 - 60 6 6 -
04SEP26 42.50 C 1.81 1.81 1.81 1.96 - 61 15 15 -
04SEP26 43.00 C 0.00 0.00 0.00 1.73 - 61 0 0 -
04SEP26 43.50 C 0.00 0.00 0.00 1.52 - 61 0 0 -
04SEP26 44.00 C 0.00 0.00 0.00 1.33 - 62 0 0 -
04SEP26 44.50 C 0.00 0.00 0.00 1.15 - 62 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 0.99 - 62 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 0.84 - 61 0 0 -
04SEP26 46.00 C 0.00 0.00 0.00 0.71 - 61 0 0 -
04SEP26 46.50 C 0.00 0.00 0.00 0.60 - 61 0 0 -
04SEP26 47.00 C 0.00 0.00 0.00 0.51 - 61 0 0 -
04SEP26 47.50 C 0.00 0.00 0.00 0.42 - 61 0 0 -
04SEP26 48.00 C 0.00 0.00 0.00 0.35 - 61 0 0 -
04SEP26 48.50 C 0.00 0.00 0.00 0.29 - 61 0 0 -
04SEP26 49.00 C 0.00 0.00 0.00 0.24 - 61 0 0 -
04SEP26 49.50 C 0.00 0.00 0.00 0.19 - 61 0 0 -
04SEP26 50.00 C 0.00 0.00 0.00 0.16 - 61 0 0 -
04SEP26 51.00 C 0.00 0.00 0.00 0.11 - 62 0 0 -
04SEP26 52.00 C 0.00 0.00 0.00 0.07 - 61 0 0 -
04SEP26 53.00 C 0.00 0.00 0.00 0.05 - 63 0 0 -
04SEP26 54.00 C 0.00 0.00 0.00 0.03 - 62 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 0.02 - 63 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 11.78 -0.18 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.89 -0.18 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.95 -0.04 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.00 -0.08 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.15 0.00 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.29 -0.01 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.46 -0.03 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.69 -0.03 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.96 -0.04 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.30 -0.04 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.69 -0.04 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.07 -0.19 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.65 -0.11 50 0 165 0
29SEP26 44.00 C 0.00 0.00 0.00 2.24 -0.07 50 0 0 0
29SEP26 45.00 C 1.86 1.88 1.86 1.89 -0.06 51 200 440 +200
29SEP26 46.00 C 0.00 0.00 0.00 1.56 -0.05 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.27 -0.05 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.03 -0.05 51 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.03 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 - 50 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 11.96 -0.17 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.04 -0.17 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.16 -0.21 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.22 -0.22 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.48 -0.15 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.65 -0.17 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.12 +0.05 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.41 +0.05 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.76 +0.06 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.99 -0.10 47 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.48 -0.08 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.95 -0.06 48 0 15 0
29OCT26 43.00 C 3.53 3.53 3.53 3.53 -0.02 48 15 15 0
29OCT26 44.00 C 0.00 0.00 0.00 3.07 -0.03 48 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.68 -0.06 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.38 -0.03 49 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 2.08 -0.01 49 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 1.83 +0.03 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.55 0.00 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.38 +0.05 50 0 0 0
29OCT26 52.50 C 1.02 1.02 1.02 0.93 +0.04 49 45 45 +45
29OCT26 55.00 C 0.00 0.00 0.00 0.60 - 49 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 12.38 -0.10 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.41 -0.21 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.58 -0.21 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.78 -0.19 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.90 -0.40 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.19 -0.31 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.52 -0.23 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.88 -0.22 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.28 -0.20 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.72 -0.18 47 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 5.33 -0.08 49 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 4.83 -0.06 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 4.37 -0.06 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 3.96 -0.05 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.58 -0.05 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 3.24 -0.05 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.94 -0.01 51 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 2.64 0.00 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.35 -0.01 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 2.10 0.00 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.56 0.00 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 1.15 - 50 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 12.71 -0.18 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.89 -0.26 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.96 -0.33 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.23 -0.29 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.54 -0.34 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.88 -0.31 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.25 -0.22 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.66 -0.18 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.31 +0.12 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.56 -0.08 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.06 -0.06 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.59 -0.04 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.31 +0.14 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.77 +0.03 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.41 -0.02 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.07 -0.01 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.66 -0.08 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.35 -0.07 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.08 -0.04 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.85 +0.01 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.26 +0.02 51 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.81 - 51 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 13.92 -0.12 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.01 -0.31 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.31 -0.34 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.64 -0.33 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.00 -0.29 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.38 -0.32 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.79 -0.32 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.22 -0.25 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.68 -0.30 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.13 -0.33 49 0 100 0
30MAR27 41.00 C 0.00 0.00 0.00 7.68 -0.31 50 0 354 0
30MAR27 42.00 C 0.00 0.00 0.00 7.24 -0.29 50 91 344 +91
30MAR27 43.00 C 0.00 0.00 0.00 6.81 -0.29 50 91 91 +91
30MAR27 44.00 C 0.00 0.00 0.00 6.37 -0.32 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.18 -0.06 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.82 -0.01 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.47 -0.01 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.13 -0.03 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.82 -0.04 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.38 -0.19 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.72 -0.18 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.15 - 50 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 14.98 +0.08 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.31 +0.06 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.69 -0.11 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.09 +0.08 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.52 -0.06 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.95 -0.06 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.41 -0.05 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.88 -0.01 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.37 -0.07 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 9.92 0.00 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.47 -0.06 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.04 -0.05 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.62 -0.04 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.94 -0.33 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.75 -0.02 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.46 +0.05 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.10 +0.04 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.72 -0.01 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.40 -0.02 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.11 -0.14 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.40 -0.14 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.76 - 52 0 0 -
TOTAL CALL 1,906 3,756 +1,597
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 0.00 83 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 -0.01 80 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 0.12 -0.01 80 0 46 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 -0.02 79 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 0.41 -0.03 79 0 45 0
28AUG26 41.00 P 0.60 0.69 0.52 0.68 -0.03 79 235 220 +160
28AUG26 42.00 P 1.41 1.41 1.41 1.06 -0.04 79 15 415 +15
28AUG26 43.00 P 1.76 1.76 1.76 1.58 +0.03 81 20 45 +15
28AUG26 44.00 P 0.00 0.00 0.00 2.16 +0.02 80 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 2.85 -0.03 80 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 3.63 -0.03 80 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 4.48 -0.03 80 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 5.38 -0.02 80 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 6.32 -0.02 81 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 7.28 -0.02 80 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.86 +0.10 120 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.34 - 137 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 0.03 - 64 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 0.04 - 63 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 0.05 - 62 0 0 -
04SEP26 35.50 P 0.00 0.00 0.00 0.07 - 62 0 0 -
04SEP26 36.00 P 0.00 0.00 0.00 0.09 - 61 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 0.13 - 61 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 0.17 - 61 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 0.22 - 61 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 0.28 - 60 0 0 -
04SEP26 38.50 P 0.00 0.00 0.00 0.35 - 60 0 0 -
04SEP26 39.00 P 0.00 0.00 0.00 0.44 - 60 0 0 -
04SEP26 39.50 P 0.00 0.00 0.00 0.55 - 60 0 0 -
04SEP26 40.00 P 0.00 0.00 0.00 0.68 - 60 0 0 -
04SEP26 40.50 P 0.00 0.00 0.00 0.83 - 60 0 0 -
04SEP26 41.00 P 0.00 0.00 0.00 1.01 - 60 0 0 -
04SEP26 41.50 P 0.00 0.00 0.00 1.20 - 60 0 0 -
04SEP26 42.00 P 0.00 0.00 0.00 1.42 - 60 0 0 -
04SEP26 42.50 P 0.00 0.00 0.00 1.65 - 60 0 0 -
04SEP26 43.00 P 2.02 2.02 2.02 1.90 - 60 8 8 -
04SEP26 43.50 P 0.00 0.00 0.00 2.18 - 60 0 0 -
04SEP26 44.00 P 0.00 0.00 0.00 2.53 - 62 0 0 -
04SEP26 44.50 P 0.00 0.00 0.00 2.73 - 57 0 0 -
04SEP26 45.00 P 0.00 0.00 0.00 3.16 - 60 0 0 -
04SEP26 45.50 P 0.00 0.00 0.00 3.52 - 61 0 0 -
04SEP26 46.00 P 0.00 0.00 0.00 3.90 - 61 0 0 -
04SEP26 46.50 P 0.00 0.00 0.00 4.29 - 61 0 0 -
04SEP26 47.00 P 0.00 0.00 0.00 4.70 - 61 0 0 -
04SEP26 47.50 P 0.00 0.00 0.00 5.11 - 60 0 0 -
04SEP26 48.00 P 0.00 0.00 0.00 5.55 - 61 0 0 -
04SEP26 48.50 P 0.00 0.00 0.00 5.99 - 61 0 0 -
04SEP26 49.00 P 0.00 0.00 0.00 6.44 - 60 0 0 -
04SEP26 49.50 P 0.00 0.00 0.00 6.90 - 61 0 0 -
04SEP26 50.00 P 0.00 0.00 0.00 7.36 - 60 0 0 -
04SEP26 51.00 P 0.00 0.00 0.00 8.31 - 60 0 0 -
04SEP26 52.00 P 0.00 0.00 0.00 9.28 - 61 0 0 -
04SEP26 53.00 P 0.00 0.00 0.00 10.26 - 61 0 0 -
04SEP26 54.00 P 0.00 0.00 0.00 11.25 - 62 0 0 -
04SEP26 55.00 P 0.00 0.00 0.00 12.34 - 84 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 -0.01 51 0 96 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.58 -0.04 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.80 -0.04 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.06 -0.05 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.38 -0.05 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.78 -0.04 49 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.25 -0.02 50 0 35 0
29SEP26 43.00 P 2.98 2.98 2.98 2.77 0.00 50 15 30 +15
29SEP26 44.00 P 0.00 0.00 0.00 3.40 +0.04 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.03 +0.02 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.64 -0.06 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.36 -0.05 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.13 -0.06 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.94 -0.05 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.77 -0.05 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.10 -0.03 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.50 - 58 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.70 +0.04 49 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.90 +0.04 49 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 1.14 +0.04 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.42 +0.04 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.74 +0.04 48 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 2.12 +0.03 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.52 +0.03 48 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 3.01 0.00 48 0 0 0
29OCT26 43.00 P 3.62 3.63 3.62 3.62 +0.08 49 131 131 +131
29OCT26 44.00 P 0.00 0.00 0.00 4.15 +0.03 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.78 +0.05 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.53 +0.15 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.24 +0.17 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.99 +0.20 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.81 +0.20 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.60 +0.15 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.66 +0.11 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.86 - 54 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 0.45 0.00 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.59 0.00 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.73 0.00 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.93 -0.01 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.19 +0.02 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.47 0.00 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.76 +0.05 50 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.13 +0.10 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.46 +0.04 50 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 2.88 +0.05 50 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 3.34 +0.05 50 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 3.91 +0.13 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.31 -0.01 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.91 +0.06 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.65 +0.09 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.32 +0.18 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 6.99 +0.16 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.72 +0.15 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.46 +0.10 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.23 +0.11 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.26 +0.14 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.44 - 56 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.98 +0.07 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.20 +0.07 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.41 +0.04 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.73 +0.09 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.98 +0.05 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.32 +0.08 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.68 +0.08 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.09 +0.09 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 3.51 +0.07 50 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 3.98 +0.06 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.50 +0.08 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.12 +0.15 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.69 +0.11 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.20 +0.01 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.82 0.00 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.55 0.00 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.24 -0.01 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.93 -0.05 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.68 -0.03 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.69 +0.03 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.75 - 53 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 1.55 -0.11 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.83 -0.08 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.12 -0.07 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.44 -0.06 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.76 -0.03 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.18 +0.01 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.59 +0.03 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.01 +0.04 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.46 +0.05 51 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 4.93 +0.05 51 0 175 0
30MAR27 41.00 P 0.00 0.00 0.00 5.51 +0.13 51 0 353 0
30MAR27 42.00 P 0.00 0.00 0.00 5.96 +0.05 51 92 345 +92
30MAR27 43.00 P 0.00 0.00 0.00 6.51 +0.05 51 92 92 +92
30MAR27 44.00 P 0.00 0.00 0.00 7.07 -0.06 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.68 -0.05 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.33 -0.03 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.96 -0.05 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.70 +0.04 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.37 -0.02 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.06 0.00 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.97 +0.04 52 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 14.62 - 50 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 2.41 -0.06 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.72 -0.06 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.09 -0.02 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.48 +0.01 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.86 0.00 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.27 +0.03 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.71 +0.05 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.96 -0.15 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.45 -0.13 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 5.95 -0.12 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.48 -0.12 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.91 -0.23 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.60 -0.10 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.36 +0.06 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.00 +0.04 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.67 +0.08 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.22 -0.02 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.89 -0.02 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.59 +0.02 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.29 +0.02 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.11 +0.02 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.00 - 53 0 0 -
TOTAL PUT 608 2,432 +520
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$ 26.140
28AUG26 16.50 C 0.00 0.00 0.00 9.65 +0.60 166 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.16 +0.63 179 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.65 +0.60 146 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.25 +0.72 217 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.76 +0.73 208 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.26 +0.73 194 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.75 +0.72 178 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.27 +0.73 172 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.28 +0.73 149 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.16 +0.57 78 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.19 +0.49 75 0 75 0
28AUG26 24.00 C 0.00 0.00 0.00 2.28 +0.37 74 0 12 0
28AUG26 25.00 C 0.00 0.00 0.00 1.49 +0.22 73 0 42 0
28AUG26 26.00 C 1.15 1.15 1.15 0.88 +0.09 73 1 111 0
28AUG26 27.00 C 0.70 0.88 0.68 0.47 +0.01 74 17 92 +15
28AUG26 28.00 C 0.38 0.50 0.38 0.22 -0.02 74 215 230 +215
28AUG26 29.00 C 0.00 0.00 0.00 0.09 -0.03 74 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.02 76 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 80 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
04SEP26 17.75 C 0.00 0.00 0.00 8.41 - 85 0 0 -
04SEP26 18.00 C 0.00 0.00 0.00 8.25 - 128 0 0 -
04SEP26 18.25 C 0.00 0.00 0.00 7.91 - 78 0 0 -
04SEP26 18.50 C 0.00 0.00 0.00 7.76 - 123 0 0 -
04SEP26 18.75 C 0.00 0.00 0.00 7.41 - 72 0 0 -
04SEP26 19.00 C 0.00 0.00 0.00 7.26 - 115 0 0 -
04SEP26 19.25 C 0.00 0.00 0.00 6.91 - 66 0 0 -
04SEP26 19.50 C 0.00 0.00 0.00 6.75 - 105 0 0 -
04SEP26 19.75 C 0.00 0.00 0.00 6.41 - 60 0 0 -
04SEP26 20.00 C 0.00 0.00 0.00 6.27 - 101 0 0 -
04SEP26 20.50 C 0.00 0.00 0.00 5.68 - 69 0 0 -
04SEP26 21.00 C 0.00 0.00 0.00 5.28 - 88 0 0 -
04SEP26 21.50 C 0.00 0.00 0.00 4.71 - 66 0 0 -
04SEP26 22.00 C 0.00 0.00 0.00 4.24 - 66 0 0 -
04SEP26 22.50 C 0.00 0.00 0.00 3.79 - 67 0 0 -
04SEP26 23.00 C 0.00 0.00 0.00 3.35 - 66 0 0 -
04SEP26 23.50 C 0.00 0.00 0.00 2.94 - 67 0 0 -
04SEP26 24.00 C 0.00 0.00 0.00 2.55 - 67 0 0 -
04SEP26 24.50 C 0.00 0.00 0.00 2.19 - 67 0 0 -
04SEP26 25.00 C 0.00 0.00 0.00 1.86 - 67 0 0 -
04SEP26 25.50 C 0.00 0.00 0.00 1.58 - 68 0 0 -
04SEP26 26.00 C 0.00 0.00 0.00 1.30 - 67 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 1.07 - 67 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 0.87 - 67 0 0 -
04SEP26 27.50 C 0.00 0.00 0.00 0.71 - 68 0 0 -
04SEP26 28.00 C 0.00 0.00 0.00 0.56 - 67 0 0 -
04SEP26 28.50 C 0.00 0.00 0.00 0.44 - 67 0 0 -
04SEP26 29.00 C 0.00 0.00 0.00 0.34 - 67 0 0 -
04SEP26 29.50 C 0.00 0.00 0.00 0.26 - 67 0 0 -
04SEP26 30.00 C 0.00 0.00 0.00 0.20 - 67 0 0 -
04SEP26 30.50 C 0.00 0.00 0.00 0.15 - 67 0 0 -
04SEP26 31.00 C 0.00 0.00 0.00 0.11 - 67 0 0 -
04SEP26 31.50 C 0.00 0.00 0.00 0.08 - 67 0 0 -
04SEP26 32.00 C 0.00 0.00 0.00 0.06 - 67 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 0.05 - 69 0 0 -
04SEP26 33.00 C 0.00 0.00 0.00 0.03 - 67 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 0.02 - 66 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 9.75 +0.62 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.25 +0.72 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.75 +0.69 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.32 +0.76 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.81 +0.74 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.36 +0.71 71 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.87 +0.71 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.41 +0.70 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.47 +0.64 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.72 +0.54 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.85 +0.38 59 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.16 +0.32 59 0 75 0
29SEP26 25.00 C 0.00 0.00 0.00 2.55 +0.28 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.05 +0.19 59 0 10 0
29SEP26 27.00 C 1.85 1.85 1.85 1.63 +0.15 60 3 4 -2
29SEP26 28.00 C 0.00 0.00 0.00 1.26 +0.11 59 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.96 +0.08 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.72 +0.05 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 +0.04 59 0 2 0
29SEP26 32.00 C 0.48 0.51 0.48 0.39 +0.02 59 5 5 +5
29SEP26 33.00 C 0.00 0.00 0.00 0.29 +0.02 59 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 +0.01 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 - 59 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 9.88 +0.75 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.47 +0.84 73 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.96 +0.79 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.49 +0.79 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.00 +0.76 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.60 +0.82 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.14 +0.75 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.69 +0.77 61 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.90 +0.73 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.09 +0.61 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.43 +0.58 59 0 9 0
29OCT26 24.00 C 0.00 0.00 0.00 3.88 +0.48 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.18 +0.30 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.74 +0.33 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.32 +0.31 59 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 1.96 +0.25 59 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.62 +0.21 59 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.34 +0.18 59 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 1.10 +0.16 59 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.90 +0.13 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.73 +0.11 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.59 +0.09 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.48 - 59 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 10.08 +0.78 69 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.61 +0.82 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.08 +0.71 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.70 +0.78 64 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.22 +0.69 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.84 +0.79 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.49 +0.79 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.02 +0.76 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.25 +0.69 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.59 +0.63 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.91 +0.58 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.29 +0.40 59 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 3.70 +0.31 57 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.22 +0.23 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.80 +0.18 58 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 2.43 +0.15 58 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 2.11 +0.18 58 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 1.81 +0.13 58 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 1.55 +0.12 58 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.32 +0.10 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 1.12 +0.08 58 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.92 +0.04 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.80 - 58 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 10.27 +0.91 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.74 +0.79 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.38 +0.87 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.83 +0.65 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.46 +0.70 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.97 +0.64 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.75 +0.81 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.36 +0.69 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.62 +0.67 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.97 +0.62 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.32 +0.56 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.77 +0.52 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.24 +0.45 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.69 +0.37 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.24 +0.26 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.88 +0.22 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.57 +0.23 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.25 +0.20 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.97 +0.18 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.72 +0.16 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.50 +0.14 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.31 +0.13 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.14 - 57 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 10.63 +0.76 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.23 +0.79 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.78 +0.69 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.46 +0.75 58 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.06 +0.67 57 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.73 +0.67 57 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.49 +0.76 59 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.95 +0.54 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.29 +0.57 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.86 +0.70 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.27 +0.59 57 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 5.75 +0.54 57 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 5.26 +0.52 57 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 4.84 +0.49 57 650 1,950 +650
30MAR27 27.00 C 0.00 0.00 0.00 4.43 +0.45 57 650 1,950 +650
30MAR27 28.00 C 0.00 0.00 0.00 4.06 +0.43 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.73 +0.32 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.40 +0.34 57 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 3.10 +0.27 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.82 +0.26 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.57 +0.19 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.34 +0.17 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.13 - 57 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 11.00 +0.52 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.68 +0.57 58 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.30 +0.54 57 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.94 +0.64 57 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.60 +0.63 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.40 +0.78 59 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.07 +0.73 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.76 +0.73 58 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.02 +0.59 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.56 +0.60 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.89 +0.50 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.43 +0.47 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.10 +0.47 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.65 +0.42 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.26 +0.39 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.83 +0.29 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.51 +0.28 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.21 +0.32 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.98 +0.48 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.67 +0.27 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.43 +0.30 57 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 3.19 +0.24 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.95 - 57 0 0 -
TOTAL CALL 1,541 9,473 +1,533
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
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 0.00 140 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
28AUG26 22.00 P 0.02 0.02 0.02 0.01 -0.05 76 40 87 -40
28AUG26 23.00 P 0.03 0.06 0.03 0.04 -0.13 74 230 172 -40
28AUG26 24.00 P 0.12 0.12 0.12 0.14 -0.23 75 15 132 +10
28AUG26 25.00 P 0.25 0.25 0.21 0.35 -0.37 74 25 17 -10
28AUG26 26.00 P 0.00 0.00 0.00 0.73 -0.53 73 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.29 -0.62 71 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.07 -0.63 73 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.94 -0.64 73 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.89 -0.74 75 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.87 -0.68 77 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.87 -0.69 89 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.86 -0.67 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.89 -0.71 127 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.86 - 0 0 0 -
04SEP26 17.75 P 0.00 0.00 0.00 0.01 - 94 0 0 -
04SEP26 18.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
04SEP26 18.25 P 0.00 0.00 0.00 0.01 - 87 0 0 -
04SEP26 18.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
04SEP26 18.75 P 0.00 0.00 0.00 0.01 - 81 0 0 -
04SEP26 19.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
04SEP26 19.25 P 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 19.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 19.75 P 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 20.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 20.50 P 0.00 0.00 0.00 0.02 - 68 0 0 -
04SEP26 21.00 P 0.00 0.00 0.00 0.04 - 70 0 0 -
04SEP26 21.50 P 0.00 0.00 0.00 0.06 - 69 0 0 -
04SEP26 22.00 P 0.00 0.00 0.00 0.09 - 68 0 0 -
04SEP26 22.50 P 0.00 0.00 0.00 0.14 - 68 0 0 -
04SEP26 23.00 P 0.00 0.00 0.00 0.20 - 67 0 0 -
04SEP26 23.50 P 0.00 0.00 0.00 0.29 - 67 0 0 -
04SEP26 24.00 P 0.00 0.00 0.00 0.40 - 67 0 0 -
04SEP26 24.50 P 0.00 0.00 0.00 0.53 - 67 0 0 -
04SEP26 25.00 P 0.00 0.00 0.00 0.70 - 67 0 0 -
04SEP26 25.50 P 0.00 0.00 0.00 0.89 - 66 0 0 -
04SEP26 26.00 P 0.00 0.00 0.00 1.13 - 66 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 1.39 - 66 0 0 -
04SEP26 27.00 P 0.00 0.00 0.00 1.69 - 66 0 0 -
04SEP26 27.50 P 0.00 0.00 0.00 2.03 - 67 0 0 -
04SEP26 28.00 P 0.00 0.00 0.00 2.38 - 66 0 0 -
04SEP26 28.50 P 0.00 0.00 0.00 2.77 - 67 0 0 -
04SEP26 29.00 P 0.00 0.00 0.00 3.17 - 66 0 0 -
04SEP26 29.50 P 0.00 0.00 0.00 3.59 - 66 0 0 -
04SEP26 30.00 P 0.00 0.00 0.00 4.03 - 66 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 4.49 - 67 0 0 -
04SEP26 31.00 P 0.00 0.00 0.00 4.95 - 67 0 0 -
04SEP26 31.50 P 0.00 0.00 0.00 5.42 - 67 0 0 -
04SEP26 32.00 P 0.00 0.00 0.00 5.90 - 66 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 6.39 - 68 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 6.88 - 68 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 7.37 - 67 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 7.89 - 79 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 8.36 - 0 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 8.86 - 0 0 0 -
04SEP26 35.50 P 0.00 0.00 0.00 9.36 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.04 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.06 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.07 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.09 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.13 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.18 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.21 59 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 -0.29 58 0 60 0
29SEP26 25.00 P 0.95 0.95 0.95 1.35 -0.35 59 40 42 +40
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.40 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.39 -0.49 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.99 -0.53 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.73 -0.65 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.54 -0.66 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.35 -0.72 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.25 -0.69 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.14 -0.72 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.05 -0.74 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.98 - 62 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.16 -0.04 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.20 -0.05 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.25 -0.07 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.30 -0.10 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.39 -0.10 58 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.59 -0.12 58 0 101 0
29OCT26 22.00 P 0.00 0.00 0.00 0.83 -0.18 58 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 1.11 -0.23 57 0 0 0
29OCT26 24.00 P 1.40 1.42 1.40 1.49 -0.28 57 140 140 +140
29OCT26 25.00 P 0.00 0.00 0.00 1.91 -0.31 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.42 -0.33 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.95 -0.44 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.58 -0.55 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.26 -0.60 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.03 -0.60 58 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.77 -0.68 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.68 -0.63 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.50 -0.69 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.39 -0.70 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.27 - 61 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.15 -0.05 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 -0.07 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.24 -0.08 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.30 -0.09 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.37 -0.11 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.45 -0.11 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.53 -0.15 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.65 -0.15 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.89 -0.17 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.16 -0.22 57 0 82 0
27NOV26 23.00 P 0.00 0.00 0.00 1.53 -0.23 58 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 1.97 -0.24 58 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 2.35 -0.36 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 2.86 -0.37 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.44 -0.40 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.06 -0.53 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.70 -0.64 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.43 -0.64 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.19 -0.69 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.95 -0.75 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.78 -0.76 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.62 -0.71 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.47 - 58 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.06 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.06 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 -0.08 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 -0.09 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 -0.10 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 -0.11 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 -0.12 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.15 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.17 -0.17 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.47 -0.19 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 -0.23 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.24 -0.26 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.73 -0.31 56 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 3.27 -0.33 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.87 -0.36 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.47 -0.49 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 -0.58 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.74 -0.66 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.51 -0.62 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.40 -0.57 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.23 -0.56 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.92 -0.73 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.73 - 56 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.61 -0.08 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.70 -0.09 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.11 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 -0.10 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 -0.14 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 -0.14 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.40 -0.10 57 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.49 -0.18 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.81 -0.18 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.17 -0.23 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.61 -0.27 55 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 3.05 -0.32 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 3.57 -0.31 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 4.08 -0.51 54 700 2,000 +700
30MAR27 27.00 P 0.00 0.00 0.00 4.73 -0.48 55 700 2,000 +700
30MAR27 28.00 P 0.00 0.00 0.00 5.30 -0.52 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.95 -0.52 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.58 -0.63 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.30 -0.64 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.04 -0.67 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.96 -0.47 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.59 -0.72 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.58 - 57 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.98 -0.12 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.09 -0.14 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.23 -0.14 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.38 -0.13 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.53 -0.15 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.68 -0.16 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.86 -0.20 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.04 -0.20 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.41 -0.25 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.84 -0.26 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.29 -0.30 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.77 -0.34 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.32 -0.34 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.82 -0.41 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.49 -0.42 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.06 -0.40 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.79 -0.34 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.48 -0.39 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.09 -0.58 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.80 -0.63 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.58 -0.57 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.34 -0.67 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.13 - 56 0 0 -
TOTAL PUT 1,890 9,764 +1,500
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$ 4.455
28AUG26 3.30 C 0.00 0.00 0.00 1.16 -0.13 138 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.07 -0.12 158 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.97 -0.12 144 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.87 -0.12 130 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.77 -0.12 116 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.67 -0.12 103 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.57 -0.12 89 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.46 -0.13 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.38 -0.12 73 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.28 -0.13 58 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 -0.11 56 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.13 -0.11 53 0 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 -0.09 53 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.05 -0.07 56 0 24 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.06 58 0 254 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.03 63 0 79 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.02 62 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 115 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 134 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 152 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 213 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 239 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 263 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 296 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 306 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 325 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.19 -0.11 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 -0.12 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 -0.10 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.10 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.10 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 -0.08 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.08 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.08 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.09 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.08 51 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 -0.07 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.08 47 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.08 49 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.07 49 0 17 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.08 49 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.06 49 0 15 0
29SEP26 4.90 C 0.17 0.17 0.17 0.13 -0.05 50 5 97 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29SEP26 10.00 C 0.01 0.01 0.01 0.01 0.00 114 5 30 -5
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 175 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 178 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.22 -0.08 57 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.12 -0.09 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.03 -0.08 51 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.95 -0.08 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.86 -0.08 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.78 -0.08 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.71 -0.07 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.57 -0.07 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.49 -0.09 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.43 -0.09 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.38 -0.09 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.30 -0.08 46 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.27 -0.07 47 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.23 -0.07 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.16 -0.10 52 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.07 -0.10 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.99 -0.08 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.91 -0.08 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.84 -0.07 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.76 -0.08 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.70 -0.07 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.64 -0.07 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.56 -0.09 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.50 -0.09 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.45 -0.09 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.41 -0.08 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.37 -0.09 46 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.33 -0.09 46 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.30 -0.07 46 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.27 -0.06 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.13 -0.05 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.28 -0.08 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 -0.07 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 -0.07 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.08 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 -0.08 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 -0.08 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 -0.08 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 -0.09 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.62 -0.08 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 -0.10 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 -0.09 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.08 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.08 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 -0.07 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.07 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.05 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.05 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.04 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.39 -0.08 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.32 -0.08 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.24 -0.08 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.18 -0.07 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.11 -0.08 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.05 -0.07 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.98 -0.08 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.93 -0.07 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.87 -0.07 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.82 -0.06 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.77 -0.06 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.72 -0.06 48 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 -0.05 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 -0.07 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.07 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 -0.08 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 -0.08 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 -0.07 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.41 -0.06 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 -0.04 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.04 48 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.01 49 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.43 -0.12 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.35 -0.12 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.28 -0.12 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.21 -0.12 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.15 -0.11 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.09 -0.11 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.03 -0.10 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.97 -0.10 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.92 -0.10 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.87 -0.09 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.82 -0.09 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.77 -0.09 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.72 -0.09 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.68 -0.09 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.64 -0.09 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.60 -0.09 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.57 -0.08 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.54 -0.07 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.46 -0.07 47 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 -0.06 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 -0.05 47 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.04 47 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.02 47 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 15 0
TOTAL CALL 10 13,957 -5
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 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 0.04 0.04 0.04 0.05 +0.02 60 50 28 -27
28AUG26 4.40 P 0.00 0.00 0.00 0.08 +0.03 57 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 +0.04 57 0 125 0
28AUG26 4.60 P 0.00 0.00 0.00 0.19 +0.06 54 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 +0.08 55 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 +0.08 46 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.45 +0.10 56 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 +0.11 65 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.12 86 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.05 +0.11 105 0 0 -60
28AUG26 5.75 P 0.00 0.00 0.00 1.30 +0.11 124 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.55 +0.11 141 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.80 +0.11 156 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.05 +0.11 171 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.30 +0.11 185 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.55 +0.11 199 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.80 +0.11 212 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.05 +0.11 225 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.30 +0.11 236 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.55 +0.11 247 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.80 +0.11 258 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.05 +0.11 269 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.30 +0.11 279 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.55 +0.11 289 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.80 +0.11 298 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.05 +0.11 307 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.01 49 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 +0.02 50 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.04 50 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.05 50 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.06 50 0 17 0
29SEP26 4.50 P 0.28 0.28 0.28 0.29 +0.05 48 7 81 +1
29SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.07 51 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.07 50 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.06 48 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.09 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.09 53 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.08 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 +0.08 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.11 58 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 +0.09 53 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 +0.09 58 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 +0.11 64 0 0 -100
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.10 69 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 +0.10 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 +0.11 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.05 +0.11 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.30 +0.11 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 +0.10 92 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.80 +0.10 96 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 +0.10 100 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.30 +0.10 104 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.55 +0.10 107 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.80 +0.11 111 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.05 +0.10 114 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.30 +0.11 118 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.55 +0.10 121 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.05 +0.11 127 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.55 +0.11 133 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.05 +0.10 139 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.55 +0.10 144 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.05 +0.11 150 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.55 +0.10 155 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.05 +0.11 160 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.55 +0.11 164 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.05 +0.11 168 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.55 +0.11 172 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.05 +0.11 176 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.55 +0.11 180 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.05 +0.10 184 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.55 +0.10 188 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.05 +0.11 191 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.55 +0.10 195 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.05 +0.10 198 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.55 +0.10 201 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.05 +0.10 205 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.55 +0.10 208 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.55 +0.10 214 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.55 +0.10 219 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.55 +0.11 225 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.55 +0.11 230 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.27 +0.05 47 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.37 +0.06 47 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 0.42 +0.06 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.48 +0.06 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.54 +0.05 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.62 +0.06 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.71 +0.08 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.91 +0.09 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.10 +0.07 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 +0.07 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.56 +0.08 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.80 +0.08 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.05 +0.09 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.30 +0.09 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.55 +0.10 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.80 +0.10 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.05 +0.11 65 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.28 +0.04 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.33 +0.05 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.43 +0.06 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.49 +0.06 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.54 +0.06 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.60 +0.04 45 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 0.69 +0.06 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.77 +0.08 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.94 +0.06 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.14 +0.06 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.36 +0.07 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.58 +0.07 46 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 1.81 +0.09 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.05 +0.09 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.04 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.05 45 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.05 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.05 45 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.06 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.06 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.07 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 +0.08 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 +0.07 45 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.99 +0.06 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 +0.07 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.09 45 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.07 46 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 +0.08 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.07 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 +0.08 43 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 +0.10 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 +0.10 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 +0.11 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 +0.11 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.10 56 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 +0.10 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 +0.10 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.30 +0.10 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.55 +0.10 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.80 +0.11 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.05 +0.10 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.30 +0.11 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.55 +0.10 74 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.05 +0.11 78 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.55 +0.11 81 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.05 +0.10 85 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.55 +0.10 88 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.05 +0.11 91 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.55 +0.10 94 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.05 +0.11 97 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.55 +0.11 100 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.05 +0.11 103 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.55 +0.11 105 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.05 +0.11 108 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.55 +0.11 110 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.05 +0.10 113 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.55 +0.10 115 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.05 +0.11 117 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.02 47 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.03 47 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.04 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.03 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.05 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 +0.05 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.05 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.05 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.05 46 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.06 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.06 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.07 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.07 47 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 +0.06 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.06 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.07 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 +0.06 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 +0.06 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.07 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.07 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 +0.07 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 +0.08 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 +0.07 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.08 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 +0.09 47 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 +0.10 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.05 +0.10 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.30 +0.10 53 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.55 +0.10 55 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.80 +0.11 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.05 +0.10 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.30 +0.11 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.55 +0.10 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.05 +0.11 65 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.55 +0.11 68 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.05 +0.10 70 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.55 +0.10 73 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.05 +0.11 76 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.55 +0.10 78 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.05 +0.11 81 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.55 +0.11 83 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.05 +0.11 85 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.55 +0.11 87 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.03 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.03 46 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.04 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.03 45 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.04 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 +0.04 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 +0.04 45 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 +0.05 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 +0.06 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.05 44 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 +0.05 44 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.90 +0.07 45 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.96 +0.06 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.03 +0.07 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.09 +0.07 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.16 +0.07 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.23 +0.07 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.41 +0.08 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.60 +0.08 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.80 +0.09 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.00 +0.09 41 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.21 +0.10 40 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.42 +0.11 38 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.63 +0.10 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.85 +0.11 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.07 +0.11 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.29 +0.11 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.97 +0.12 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.20 +0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.43 +0.12 0 0 0 0
TOTAL PUT 57 3,039 -186
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$ 23.300
28AUG26 17.50 C 0.00 0.00 0.00 5.81 -0.56 108 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.31 -0.56 98 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.81 -0.57 88 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.31 -0.58 79 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.81 -0.59 69 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.31 -0.61 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.33 -0.68 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.43 -0.76 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.72 -0.75 57 0 0 0
28AUG26 24.00 C 0.45 0.45 0.27 0.30 -0.66 58 120 217 0
28AUG26 25.00 C 0.17 0.17 0.12 0.10 -0.49 59 18 81 -3
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.31 61 0 354 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.17 65 0 323 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.08 79 0 131 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.04 91 0 90 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 6.32 - 72 0 0 -
04SEP26 17.25 C 0.00 0.00 0.00 6.07 - 69 0 0 -
04SEP26 17.50 C 0.00 0.00 0.00 5.82 - 66 0 0 -
04SEP26 17.75 C 0.00 0.00 0.00 5.57 - 62 0 0 -
04SEP26 18.00 C 0.00 0.00 0.00 5.32 - 59 0 0 -
04SEP26 18.25 C 0.00 0.00 0.00 5.07 - 56 0 0 -
04SEP26 18.50 C 0.00 0.00 0.00 4.82 - 53 0 0 -
04SEP26 18.75 C 0.00 0.00 0.00 4.57 - 49 0 0 -
04SEP26 19.00 C 0.00 0.00 0.00 4.33 - 56 0 0 -
04SEP26 19.25 C 0.00 0.00 0.00 4.08 - 52 0 0 -
04SEP26 19.50 C 0.00 0.00 0.00 3.84 - 54 0 0 -
04SEP26 19.75 C 0.00 0.00 0.00 3.60 - 54 0 0 -
04SEP26 20.00 C 0.00 0.00 0.00 3.36 - 53 0 0 -
04SEP26 20.50 C 0.00 0.00 0.00 2.89 - 52 0 0 -
04SEP26 21.00 C 0.00 0.00 0.00 2.45 - 53 0 0 -
04SEP26 21.50 C 0.00 0.00 0.00 1.99 - 48 0 0 -
04SEP26 22.00 C 0.00 0.00 0.00 1.60 - 48 0 0 -
04SEP26 22.50 C 0.00 0.00 0.00 1.28 - 50 0 0 -
04SEP26 23.00 C 0.00 0.00 0.00 0.99 - 51 0 0 -
04SEP26 23.50 C 0.80 0.80 0.80 0.75 - 51 90 90 -
04SEP26 24.00 C 0.50 0.50 0.50 0.56 - 52 5 5 -
04SEP26 24.50 C 0.00 0.00 0.00 0.42 - 53 0 0 -
04SEP26 25.00 C 0.30 0.30 0.30 0.30 - 53 15 15 -
04SEP26 25.50 C 0.00 0.00 0.00 0.20 - 53 0 0 -
04SEP26 26.00 C 0.00 0.00 0.00 0.14 - 53 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 0.09 - 53 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 0.06 - 54 0 0 -
04SEP26 27.50 C 0.00 0.00 0.00 0.04 - 54 0 0 -
04SEP26 28.00 C 0.00 0.00 0.00 0.03 - 56 0 0 -
04SEP26 28.50 C 0.00 0.00 0.00 0.02 - 56 0 0 -
04SEP26 29.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 29.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 30.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 30.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 31.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
04SEP26 31.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 32.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
04SEP26 33.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 5.88 -0.59 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.32 -0.56 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.84 -0.54 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.48 -0.46 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.03 -0.63 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.61 -0.63 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.82 -0.64 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.14 -0.63 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.53 -0.61 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.09 -0.52 46 0 420 0
29SEP26 25.00 C 0.75 0.75 0.75 0.80 -0.43 48 2 65 -2
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.42 48 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.34 48 0 34 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.27 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.21 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.16 47 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.11 48 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.08 48 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.06 49 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 180 0
29OCT26 17.50 C 0.00 0.00 0.00 5.95 -0.55 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.44 -0.63 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.01 -0.60 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.75 -0.46 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.35 -0.47 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.97 -0.48 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.27 -0.61 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.57 -0.58 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.05 -0.55 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.64 -0.49 47 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 1.28 -0.45 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.02 -0.37 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.77 -0.37 49 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.58 -0.34 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.43 -0.29 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.31 -0.25 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.23 -0.21 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.17 -0.17 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.12 -0.14 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.10 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.09 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.05 -0.58 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.72 -0.52 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.26 -0.58 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.89 -0.57 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.53 -0.57 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.32 -0.43 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.67 -0.56 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.99 -0.53 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.49 -0.52 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 2.07 -0.48 48 0 195 0
27NOV26 25.00 C 0.00 0.00 0.00 1.72 -0.44 49 0 105 0
27NOV26 26.00 C 0.00 0.00 0.00 1.44 -0.39 50 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.18 -0.37 50 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.95 -0.35 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.76 -0.31 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.61 -0.27 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.48 -0.24 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.38 -0.21 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.30 -0.18 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.23 -0.16 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.18 -0.13 49 0 730 0
30DEC26 17.50 C 0.00 0.00 0.00 6.30 -0.55 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.92 -0.53 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.56 -0.51 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.21 -0.49 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.88 -0.47 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.56 -0.46 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.08 -0.32 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.53 -0.43 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.03 -0.41 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 -0.32 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.14 -0.34 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.82 -0.32 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 -0.32 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.33 -0.28 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.12 -0.27 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.94 -0.24 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.81 -0.16 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.67 -0.15 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.56 -0.13 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.46 -0.13 51 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 -0.12 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.87 -0.53 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.51 -0.53 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.19 -0.51 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.87 -0.49 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.57 -0.48 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.28 -0.48 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.74 -0.45 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.24 -0.44 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.79 -0.41 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.37 -0.40 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.05 -0.36 49 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.74 -0.38 50 0 932 0
30MAR27 27.00 C 0.00 0.00 0.00 2.46 -0.36 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.21 -0.34 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.97 -0.31 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.74 -0.29 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.54 -0.27 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.36 -0.25 51 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.20 -0.23 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.06 -0.21 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.20 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.53 -0.50 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.21 -0.49 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.74 -0.52 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.44 -0.43 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.15 -0.42 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.89 -0.45 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.34 -0.42 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.87 -0.41 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.43 -0.41 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.16 -0.35 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.82 -0.39 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.51 -0.38 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.22 -0.35 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.92 -0.33 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.67 -0.30 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.41 -0.30 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.20 -0.26 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.00 -0.25 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.81 -0.25 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.64 -0.23 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.50 -0.21 52 0 0 0
TOTAL CALL 250 6,510 -5
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.10 60 0 25 0
28AUG26 22.00 P 0.17 0.17 0.15 0.13 -0.18 58 63 150 +40
28AUG26 23.00 P 0.56 0.56 0.44 0.43 -0.22 59 152 98 -12
28AUG26 24.00 P 0.00 0.00 0.00 0.99 -0.12 58 0 55 0
28AUG26 25.00 P 0.00 0.00 0.00 1.78 +0.07 57 0 276 0
28AUG26 26.00 P 0.00 0.00 0.00 2.72 +0.26 59 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.70 +0.40 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.70 +0.48 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.70 +0.44 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.70 +0.48 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.70 +0.48 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.70 +0.50 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.70 +0.52 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.70 +0.56 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.70 +0.56 0 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
04SEP26 17.25 P 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 17.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 17.75 P 0.00 0.00 0.00 0.01 - 69 0 0 -
04SEP26 18.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 18.25 P 0.00 0.00 0.00 0.01 - 63 0 0 -
04SEP26 18.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 18.75 P 0.00 0.00 0.00 0.01 - 57 0 0 -
04SEP26 19.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 19.25 P 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 19.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
04SEP26 19.75 P 0.00 0.00 0.00 0.03 - 53 0 0 -
04SEP26 20.00 P 0.00 0.00 0.00 0.04 - 53 0 0 -
04SEP26 20.50 P 0.00 0.00 0.00 0.07 - 52 0 0 -
04SEP26 21.00 P 0.00 0.00 0.00 0.13 - 53 0 0 -
04SEP26 21.50 P 0.18 0.18 0.18 0.21 - 52 100 100 -
04SEP26 22.00 P 0.29 0.29 0.29 0.32 - 52 45 45 -
04SEP26 22.50 P 0.46 0.46 0.46 0.49 - 52 15 15 -
04SEP26 23.00 P 0.00 0.00 0.00 0.70 - 52 0 0 -
04SEP26 23.50 P 0.92 0.92 0.92 0.98 - 54 45 45 -
04SEP26 24.00 P 0.00 0.00 0.00 1.28 - 54 0 0 -
04SEP26 24.50 P 0.00 0.00 0.00 1.62 - 54 0 0 -
04SEP26 25.00 P 0.00 0.00 0.00 2.01 - 56 0 0 -
04SEP26 25.50 P 0.00 0.00 0.00 2.38 - 53 0 0 -
04SEP26 26.00 P 0.00 0.00 0.00 2.81 - 52 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 3.27 - 53 0 0 -
04SEP26 27.00 P 0.00 0.00 0.00 3.74 - 53 0 0 -
04SEP26 27.50 P 0.00 0.00 0.00 4.22 - 52 0 0 -
04SEP26 28.00 P 0.00 0.00 0.00 4.75 - 65 0 0 -
04SEP26 28.50 P 0.00 0.00 0.00 5.24 - 67 0 0 -
04SEP26 29.00 P 0.00 0.00 0.00 5.75 - 74 0 0 -
04SEP26 29.50 P 0.00 0.00 0.00 6.22 - 70 0 0 -
04SEP26 30.00 P 0.00 0.00 0.00 6.72 - 74 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 7.20 - 0 0 0 -
04SEP26 31.00 P 0.00 0.00 0.00 7.70 - 0 0 0 -
04SEP26 31.50 P 0.00 0.00 0.00 8.20 - 0 0 0 -
04SEP26 32.00 P 0.00 0.00 0.00 8.70 - 0 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 9.20 - 0 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 9.70 - 0 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 10.20 - 0 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 10.70 - 0 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.07 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.07 48 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 -0.08 48 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 -0.07 48 0 12 0
29SEP26 23.00 P 0.00 0.00 0.00 1.25 -0.02 49 0 39 0
29SEP26 24.00 P 1.89 1.89 1.89 1.81 +0.02 49 15 31 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 +0.02 47 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.16 +0.16 47 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.09 +0.35 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.00 +0.31 56 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.94 +0.37 59 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.89 +0.40 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.84 +0.38 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.81 +0.41 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.80 +0.48 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.78 +0.47 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.77 +0.56 75 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.28 -0.05 49 0 105 0
29OCT26 19.00 P 0.00 0.00 0.00 0.36 -0.05 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.47 -0.02 49 0 15 0
29OCT26 20.00 P 0.60 0.60 0.60 0.59 -0.03 49 20 20 +20
29OCT26 21.00 P 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
29OCT26 22.00 P 1.28 1.28 1.26 1.28 +0.04 49 7 15 +7
29OCT26 23.00 P 1.85 1.85 1.82 1.76 +0.03 49 19 50 0
29OCT26 24.00 P 0.00 0.00 0.00 2.32 +0.04 50 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.97 +0.10 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.58 +0.14 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.47 +0.20 52 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.31 +0.25 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.19 +0.30 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.11 +0.35 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.03 +0.36 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.96 +0.37 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.91 +0.39 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.85 +0.39 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.82 +0.41 62 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.32 -0.03 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.40 -0.02 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.73 -0.01 49 0 10 0
27NOV26 20.00 P 0.90 0.90 0.90 0.87 -0.01 49 250 250 +250
27NOV26 21.00 P 0.00 0.00 0.00 1.22 +0.02 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.67 +0.05 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.17 +0.05 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.75 +0.10 51 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.38 +0.13 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.07 +0.15 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.82 +0.20 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.62 +0.24 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.46 +0.28 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.34 +0.32 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.25 +0.36 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.18 +0.39 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.14 +0.43 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.09 +0.45 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.06 +0.49 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 +0.01 50 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 +0.02 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 +0.01 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.86 +0.02 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.17 +0.02 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 +0.02 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.00 +0.06 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.54 +0.11 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.08 +0.15 50 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.79 +0.24 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.44 +0.22 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.21 +0.30 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.97 +0.31 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.79 +0.35 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.63 +0.37 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.50 +0.40 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.40 +0.42 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.28 +0.40 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.19 +0.39 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.20 +0.49 61 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 +0.02 50 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.12 +0.04 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 +0.01 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 +0.02 49 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.61 +0.03 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.81 +0.04 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.25 +0.16 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.76 +0.18 50 0 5 0
30MAR27 23.00 P 3.30 3.30 3.30 3.32 +0.12 51 15 60 +15
30MAR27 24.00 P 0.00 0.00 0.00 3.93 +0.18 52 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.53 +0.17 52 0 1,410 0
30MAR27 26.00 P 0.00 0.00 0.00 5.21 +0.22 52 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.91 +0.22 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.66 +0.27 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.43 +0.28 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.23 +0.31 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.05 +0.32 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.90 +0.34 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.47 +0.06 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.66 +0.38 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.53 +0.36 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.55 +0.03 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.73 +0.04 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.89 +0.01 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.09 +0.04 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.29 +0.08 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.51 +0.09 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.00 +0.13 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.53 +0.10 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.11 +0.12 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.71 +0.13 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.44 +0.37 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.07 +0.19 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.82 +0.27 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.57 +0.28 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.09 +0.02 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.07 +0.24 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.61 +0.01 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.40 -0.01 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.19 -0.04 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.03 -0.02 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.87 -0.03 51 0 0 0
TOTAL PUT 746 5,437 +320
ALL CONTRACTS TOTAL 1,210,840 20,693,901 +368,306
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED